Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.651 | 4.700 | 4.633 | 4.641 | 1,964,924 | -0.01(-0.22%) |
Apr 27, 2007 | 4.700 | 4.703 | 4.636 | 4.651 | 1,896,764 | -0.05(-0.99%) |
Apr 26, 2007 | 4.716 | 4.716 | 4.667 | 4.698 | 1,585,070 | -0.01(-0.11%) |
Apr 25, 2007 | 4.703 | 4.716 | 4.669 | 4.703 | 1,470,168 | +0.01(+0.11%) |
Apr 24, 2007 | 4.716 | 4.729 | 4.664 | 4.698 | 1,640,381 | -0.02(-0.33%) |
Apr 23, 2007 | 4.695 | 4.742 | 4.680 | 4.713 | 1,756,254 | -0.00(-0.05%) |
Apr 20, 2007 | 4.736 | 4.770 | 4.680 | 4.716 | 1,484,561 | -0.02(-0.33%) |
Apr 19, 2007 | 4.708 | 4.747 | 4.669 | 4.731 | 4,458,180 | +0.00(+0.00%) |
Apr 18, 2007 | 4.742 | 4.765 | 4.716 | 4.731 | 5,934,610 | -0.03(-0.54%) |
Apr 17, 2007 | 4.749 | 4.767 | 4.729 | 4.757 | 9,066,662 | +0.01(+0.16%) |
Apr 16, 2007 | 4.742 | 4.757 | 4.721 | 4.749 | 3,753,087 | +0.02(+0.33%) |
Apr 13, 2007 | 4.729 | 4.754 | 4.711 | 4.734 | 3,875,833 | +0.01(+0.22%) |
Apr 12, 2007 | 4.654 | 4.798 | 4.654 | 4.723 | 5,505,781 | +0.04(+0.77%) |
Apr 11, 2007 | 4.646 | 4.687 | 4.589 | 4.687 | 3,124,524 | +0.03(+0.67%) |
Apr 10, 2007 | 4.669 | 4.682 | 4.625 | 4.656 | 2,884,697 | -0.02(-0.39%) |
Apr 09, 2007 | 4.690 | 4.690 | 4.654 | 4.674 | 2,224,933 | -0.01(-0.17%) |
Apr 05, 2007 | 4.669 | 4.703 | 4.656 | 4.682 | 1,852,243 | +0.00(+0.06%) |
Apr 04, 2007 | 4.680 | 4.692 | 4.656 | 4.680 | 2,584,566 | -0.01(-0.22%) |
Apr 03, 2007 | 4.703 | 4.703 | 4.651 | 4.690 | 3,249,980 | -0.00(-0.06%) |
Apr 02, 2007 | 4.685 | 4.703 | 4.651 | 4.692 | 3,942,836 | -0.00(-0.05%) |
Mar 30, 2007 | 4.659 | 4.700 | 4.641 | 4.695 | 25,611,254 | +0.05(+1.11%) |
Mar 29, 2007 | 4.734 | 4.754 | 4.602 | 4.643 | 3,210,288 | -0.07(-1.43%) |
Mar 28, 2007 | 4.757 | 4.775 | 4.664 | 4.711 | 1,842,293 | -0.12(-2.57%) |
Mar 27, 2007 | 4.897 | 4.897 | 4.819 | 4.835 | 934,030 | -0.06(-1.27%) |
Mar 26, 2007 | 4.876 | 4.897 | 4.811 | 4.897 | 835,885 | +0.03(+0.58%) |
Mar 23, 2007 | 4.814 | 4.884 | 4.783 | 4.868 | 1,311,051 | +0.07(+1.56%) |
Mar 22, 2007 | 4.835 | 4.842 | 4.778 | 4.793 | 1,136,414 | -0.02(-0.48%) |
Mar 21, 2007 | 4.742 | 4.824 | 4.695 | 4.816 | 1,228,858 | +0.09(+1.97%) |
Mar 20, 2007 | 4.716 | 4.736 | 4.672 | 4.723 | 1,088,871 | -0.00(-0.05%) |
Mar 19, 2007 | 4.705 | 4.804 | 4.705 | 4.726 | 1,201,973 | +0.02(+0.44%) |
Mar 16, 2007 | 4.801 | 4.809 | 4.690 | 4.705 | 2,785,101 | -0.10(-2.04%) |
Mar 15, 2007 | 4.742 | 4.827 | 4.625 | 4.804 | 2,490,895 | +0.02(+0.32%) |
Mar 14, 2007 | 4.571 | 4.804 | 4.561 | 4.788 | 2,949,837 | +0.18(+3.98%) |
Mar 13, 2007 | 4.953 | 4.912 | 4.594 | 4.605 | 2,936,184 | -0.35(-7.04%) |
Mar 12, 2007 | 4.928 | 4.961 | 4.884 | 4.953 | 1,246,173 | +0.03(+0.63%) |
Mar 09, 2007 | 4.920 | 4.974 | 4.899 | 4.922 | 1,727,434 | +0.04(+0.85%) |
Mar 08, 2007 | 4.897 | 4.997 | 4.832 | 4.881 | 2,199,956 | +0.07(+1.40%) |
Mar 07, 2007 | 4.845 | 4.853 | 4.798 | 4.814 | 2,001,743 | -0.03(-0.59%) |
Mar 06, 2007 | 4.780 | 4.909 | 4.752 | 4.842 | 3,042,301 | +0.10(+2.01%) |
Mar 05, 2007 | 5.083 | 5.083 | 4.382 | 4.747 | 5,736,699 | -0.39(-7.50%) |
Mar 02, 2007 | 5.147 | 5.194 | 5.116 | 5.132 | 2,183,624 | -0.03(-0.65%) |
Mar 01, 2007 | 5.127 | 5.194 | 5.065 | 5.165 | 2,206,496 | -0.06(-1.14%) |
Feb 28, 2007 | 5.065 | 5.243 | 5.065 | 5.225 | 3,866,239 | +0.16(+3.16%) |
Feb 27, 2007 | 5.186 | 5.248 | 5.062 | 5.065 | 2,990,705 | -0.20(-3.73%) |
Feb 26, 2007 | 5.287 | 5.310 | 5.225 | 5.261 | 1,833,106 | +0.00(+0.05%) |
Feb 23, 2007 | 5.289 | 5.307 | 5.230 | 5.258 | 1,666,217 | -0.03(-0.54%) |
Feb 22, 2007 | 5.191 | 5.287 | 5.191 | 5.287 | 2,232,728 | +0.10(+1.94%) |
Feb 21, 2007 | 5.225 | 5.225 | 5.127 | 5.186 | 964,878 | -0.04(-0.74%) |
Feb 20, 2007 | 5.189 | 5.243 | 5.124 | 5.225 | 1,201,509 | +0.02(+0.45%) |
Feb 16, 2007 | 5.150 | 5.212 | 5.127 | 5.201 | 1,239,037 | +0.06(+1.16%) |
Feb 15, 2007 | 5.145 | 5.152 | 5.116 | 5.142 | 1,093,646 | +0.02(+0.30%) |
Feb 14, 2007 | 5.054 | 5.160 | 5.046 | 5.127 | 1,449,246 | +0.07(+1.48%) |
Feb 13, 2007 | 5.046 | 5.077 | 5.018 | 5.052 | 1,929,277 | -0.01(-0.15%) |
Feb 12, 2007 | 5.124 | 5.124 | 4.933 | 5.059 | 2,666,634 | -0.07(-1.31%) |
Feb 09, 2007 | 5.183 | 5.204 | 5.049 | 5.127 | 1,609,904 | -0.07(-1.34%) |
Feb 08, 2007 | 5.142 | 5.214 | 5.132 | 5.196 | 972,525 | +0.03(+0.50%) |
Feb 07, 2007 | 5.160 | 5.176 | 5.124 | 5.170 | 1,595,225 | +0.01(+0.25%) |
Feb 06, 2007 | 5.170 | 5.191 | 5.150 | 5.158 | 2,045,928 | -0.04(-0.70%) |
Feb 05, 2007 | 5.263 | 5.263 | 5.158 | 5.194 | 1,141,105 | -0.07(-1.37%) |
Feb 02, 2007 | 5.207 | 5.279 | 5.207 | 5.266 | 2,548,238 | +0.07(+1.44%) |