Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.752 | 4.787 | 4.710 | 4.749 | 306,074 | +0.02(+0.37%) |
Apr 27, 2007 | 4.724 | 4.791 | 4.717 | 4.731 | 178,512 | -0.04(-0.74%) |
Apr 26, 2007 | 4.780 | 4.802 | 4.738 | 4.766 | 164,989 | -0.02(-0.44%) |
Apr 25, 2007 | 4.805 | 4.809 | 4.777 | 4.788 | 242,888 | +0.02(+0.44%) |
Apr 24, 2007 | 4.773 | 4.812 | 4.651 | 4.766 | 505,745 | -0.01(-0.29%) |
Apr 23, 2007 | 4.826 | 4.826 | 4.742 | 4.780 | 512,760 | -0.01(-0.29%) |
Apr 20, 2007 | 4.735 | 4.812 | 4.651 | 4.795 | 623,121 | +0.09(+1.94%) |
Apr 19, 2007 | 4.629 | 4.721 | 4.608 | 4.703 | 417,189 | +0.05(+0.98%) |
Apr 18, 2007 | 4.668 | 4.703 | 4.615 | 4.658 | 353,314 | -0.02(-0.38%) |
Apr 17, 2007 | 4.629 | 4.700 | 4.601 | 4.675 | 396,660 | +0.03(+0.68%) |
Apr 16, 2007 | 4.643 | 4.672 | 4.629 | 4.643 | 459,297 | +0.02(+0.53%) |
Apr 13, 2007 | 4.636 | 4.654 | 4.521 | 4.619 | 633,911 | +0.03(+0.69%) |
Apr 12, 2007 | 4.440 | 4.629 | 4.254 | 4.587 | 613,757 | +0.15(+3.32%) |
Apr 11, 2007 | 4.362 | 4.454 | 4.348 | 4.440 | 424,785 | +0.07(+1.57%) |
Apr 10, 2007 | 4.373 | 4.422 | 4.306 | 4.371 | 611,858 | -0.00(-0.04%) |
Apr 09, 2007 | 4.215 | 4.384 | 4.197 | 4.373 | 764,104 | +0.16(+3.84%) |
Apr 05, 2007 | 4.278 | 4.306 | 4.127 | 4.211 | 922,821 | -0.03(-0.74%) |
Apr 04, 2007 | 4.303 | 4.380 | 4.204 | 4.243 | 698,435 | -0.12(-2.82%) |
Apr 03, 2007 | 4.355 | 4.366 | 4.074 | 4.366 | 1,768,919 | +0.01(+0.24%) |
Apr 02, 2007 | 4.928 | 4.942 | 4.355 | 4.355 | 2,600,250 | -0.37(-7.81%) |
Mar 30, 2007 | 4.658 | 4.738 | 4.629 | 4.724 | 824,233 | +0.13(+2.75%) |
Mar 29, 2007 | 4.577 | 4.672 | 4.577 | 4.598 | 323,000 | +0.01(+0.23%) |
Mar 28, 2007 | 4.612 | 4.626 | 4.528 | 4.587 | 245,297 | +0.01(+0.31%) |
Mar 27, 2007 | 4.499 | 4.605 | 4.461 | 4.573 | 419,211 | +0.08(+1.80%) |
Mar 26, 2007 | 4.531 | 4.584 | 4.422 | 4.492 | 378,823 | -0.07(-1.62%) |
Mar 23, 2007 | 4.563 | 4.654 | 4.549 | 4.566 | 501,162 | +0.00(+0.00%) |
Mar 22, 2007 | 4.457 | 4.566 | 4.457 | 4.566 | 530,730 | +0.14(+3.26%) |
Mar 21, 2007 | 4.285 | 4.443 | 4.285 | 4.422 | 417,978 | +0.14(+3.20%) |
Mar 20, 2007 | 4.201 | 4.327 | 4.201 | 4.285 | 229,237 | +0.07(+1.67%) |
Mar 19, 2007 | 4.152 | 4.391 | 4.152 | 4.215 | 493,831 | -0.14(-3.30%) |
Mar 16, 2007 | 4.359 | 4.408 | 4.359 | 4.359 | 312,887 | -0.01(-0.32%) |
Mar 15, 2007 | 4.257 | 4.391 | 4.257 | 4.373 | 264,021 | +0.09(+2.01%) |
Mar 14, 2007 | 4.408 | 4.408 | 4.254 | 4.287 | 398,394 | -0.09(-1.97%) |
Mar 13, 2007 | 4.524 | 4.538 | 4.373 | 4.373 | 265,035 | -0.15(-3.34%) |
Mar 12, 2007 | 4.471 | 4.545 | 4.443 | 4.524 | 526,004 | +0.11(+2.38%) |
Mar 09, 2007 | 4.391 | 4.440 | 4.359 | 4.419 | 3,108,635 | +0.04(+0.88%) |
Mar 08, 2007 | 4.320 | 4.443 | 4.320 | 4.380 | 322,533 | +0.07(+1.55%) |
Mar 07, 2007 | 4.285 | 4.402 | 4.270 | 4.313 | 293,217 | +0.01(+0.24%) |
Mar 06, 2007 | 4.334 | 4.380 | 4.229 | 4.303 | 535,400 | +0.00(+0.08%) |
Mar 05, 2007 | 4.197 | 4.373 | 3.980 | 4.299 | 763,196 | +0.07(+1.58%) |
Mar 02, 2007 | 4.408 | 4.461 | 4.194 | 4.233 | 574,065 | -0.25(-5.49%) |
Mar 01, 2007 | 4.475 | 4.507 | 4.391 | 4.478 | 616,237 | -0.05(-1.01%) |
Feb 28, 2007 | 4.443 | 4.566 | 4.394 | 4.524 | 707,070 | +0.13(+3.04%) |
Feb 27, 2007 | 4.763 | 4.779 | 4.215 | 4.391 | 1,560,961 | -0.42(-8.76%) |
Feb 26, 2007 | 4.907 | 4.974 | 4.784 | 4.812 | 394,875 | -0.11(-2.14%) |
Feb 23, 2007 | 5.002 | 5.058 | 4.886 | 4.917 | 355,823 | -0.10(-2.03%) |
Feb 22, 2007 | 5.009 | 5.090 | 4.956 | 5.019 | 516,994 | +0.03(+0.56%) |
Feb 21, 2007 | 5.026 | 5.054 | 4.935 | 4.991 | 608,135 | -0.00(-0.07%) |
Feb 20, 2007 | 4.882 | 5.076 | 4.830 | 4.995 | 1,176,457 | +0.20(+4.18%) |
Feb 16, 2007 | 4.914 | 4.984 | 4.759 | 4.795 | 860,959 | -0.12(-2.43%) |
Feb 15, 2007 | 4.935 | 4.974 | 4.851 | 4.914 | 706,490 | -0.05(-0.92%) |
Feb 14, 2007 | 4.917 | 5.051 | 4.889 | 4.960 | 841,437 | +0.02(+0.36%) |
Feb 13, 2007 | 4.970 | 5.072 | 4.879 | 4.942 | 1,239,176 | +0.00(+0.00%) |
Feb 12, 2007 | 4.696 | 4.967 | 4.686 | 4.942 | 1,893,196 | +0.28(+6.03%) |
Feb 09, 2007 | 4.587 | 4.773 | 4.566 | 4.661 | 929,614 | +0.09(+1.92%) |
Feb 08, 2007 | 4.542 | 4.707 | 4.514 | 4.573 | 779,293 | +0.06(+1.32%) |
Feb 07, 2007 | 4.485 | 4.668 | 4.478 | 4.514 | 1,056,257 | +0.02(+0.39%) |
Feb 06, 2007 | 4.422 | 4.496 | 4.391 | 4.496 | 611,571 | +0.07(+1.51%) |
Feb 05, 2007 | 4.303 | 4.489 | 4.268 | 4.429 | 1,060,630 | +0.14(+3.36%) |
Feb 02, 2007 | 3.969 | 4.306 | 3.969 | 4.285 | 1,099,466 | +0.29(+7.30%) |