Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.981 | 4.992 | 4.858 | 4.858 | 9,851,815 | -0.11(-2.18%) |
Apr 27, 2007 | 4.981 | 5.004 | 4.946 | 4.966 | 8,557,679 | -0.03(-0.56%) |
Apr 26, 2007 | 5.026 | 5.043 | 4.979 | 4.994 | 6,124,605 | -0.03(-0.52%) |
Apr 25, 2007 | 5.073 | 5.105 | 4.982 | 5.020 | 9,602,425 | -0.05(-0.90%) |
Apr 24, 2007 | 5.113 | 5.126 | 5.034 | 5.066 | 7,186,735 | -0.04(-0.72%) |
Apr 23, 2007 | 5.018 | 5.126 | 5.018 | 5.103 | 8,559,649 | +0.08(+1.68%) |
Apr 20, 2007 | 5.051 | 5.061 | 5.004 | 5.018 | 7,201,534 | +0.01(+0.16%) |
Apr 19, 2007 | 5.045 | 5.045 | 4.996 | 5.011 | 12,630,166 | -0.05(-0.97%) |
Apr 18, 2007 | 5.105 | 5.115 | 5.055 | 5.060 | 8,505,005 | -0.04(-0.88%) |
Apr 17, 2007 | 5.028 | 5.119 | 5.015 | 5.105 | 12,084,143 | +0.07(+1.36%) |
Apr 16, 2007 | 5.060 | 5.072 | 5.001 | 5.036 | 6,975,994 | -0.02(-0.31%) |
Apr 13, 2007 | 4.976 | 5.054 | 4.963 | 5.052 | 8,434,208 | +0.08(+1.54%) |
Apr 12, 2007 | 5.041 | 5.041 | 4.965 | 4.975 | 8,714,289 | -0.07(-1.31%) |
Apr 11, 2007 | 5.138 | 5.140 | 5.023 | 5.041 | 9,972,429 | -0.10(-1.90%) |
Apr 10, 2007 | 5.143 | 5.164 | 5.115 | 5.139 | 8,522,662 | +0.00(+0.03%) |
Apr 09, 2007 | 5.172 | 5.176 | 5.132 | 5.137 | 9,719,681 | -0.04(-0.68%) |
Apr 05, 2007 | 5.162 | 5.178 | 5.141 | 5.172 | 6,085,900 | +0.01(+0.17%) |
Apr 04, 2007 | 5.170 | 5.174 | 5.105 | 5.163 | 8,909,047 | -0.01(-0.12%) |
Apr 03, 2007 | 5.174 | 5.181 | 5.134 | 5.170 | 10,471,027 | +0.04(+0.74%) |
Apr 02, 2007 | 5.102 | 5.141 | 5.037 | 5.132 | 8,939,875 | +0.06(+1.27%) |
Mar 30, 2007 | 5.018 | 5.076 | 4.995 | 5.068 | 15,285,331 | +0.06(+1.10%) |
Mar 29, 2007 | 5.042 | 5.055 | 4.979 | 5.012 | 7,071,756 | +0.02(+0.42%) |
Mar 28, 2007 | 5.019 | 5.055 | 4.959 | 4.991 | 14,142,375 | -0.06(-1.23%) |
Mar 27, 2007 | 5.109 | 5.124 | 5.049 | 5.054 | 11,233,756 | -0.08(-1.62%) |
Mar 26, 2007 | 5.218 | 5.226 | 5.117 | 5.137 | 14,398,174 | -0.08(-1.55%) |
Mar 23, 2007 | 5.155 | 5.257 | 5.139 | 5.218 | 12,894,697 | +0.06(+1.23%) |
Mar 22, 2007 | 5.141 | 5.169 | 5.113 | 5.155 | 11,244,002 | +0.04(+0.82%) |
Mar 21, 2007 | 4.989 | 5.122 | 4.966 | 5.112 | 13,842,975 | +0.12(+2.43%) |
Mar 20, 2007 | 4.899 | 5.009 | 4.885 | 4.991 | 18,886,098 | +0.07(+1.46%) |
Mar 19, 2007 | 4.875 | 4.937 | 4.853 | 4.919 | 24,150,072 | +0.08(+1.74%) |
Mar 16, 2007 | 4.887 | 4.934 | 4.823 | 4.835 | 16,788,022 | -0.05(-1.08%) |
Mar 15, 2007 | 4.841 | 4.906 | 4.838 | 4.888 | 16,741,371 | +0.03(+0.65%) |
Mar 14, 2007 | 4.832 | 4.892 | 4.751 | 4.856 | 19,986,012 | +0.04(+0.89%) |
Mar 13, 2007 | 5.039 | 5.018 | 4.803 | 4.813 | 23,725,448 | -0.23(-4.48%) |
Mar 12, 2007 | 5.037 | 5.095 | 5.005 | 5.039 | 15,653,035 | -0.00(-0.09%) |
Mar 09, 2007 | 5.025 | 5.052 | 4.977 | 5.043 | 6,249,830 | +0.07(+1.32%) |
Mar 08, 2007 | 4.907 | 5.018 | 4.888 | 4.977 | 18,865,664 | +0.07(+1.43%) |
Mar 07, 2007 | 5.033 | 5.086 | 4.903 | 4.907 | 10,533,639 | -0.08(-1.62%) |
Mar 06, 2007 | 4.871 | 5.013 | 4.870 | 4.988 | 9,850,597 | +0.17(+3.46%) |
Mar 05, 2007 | 4.988 | 4.988 | 4.821 | 4.821 | 7,917,646 | -0.20(-3.90%) |
Mar 02, 2007 | 5.092 | 5.105 | 5.011 | 5.017 | 10,753,350 | -0.11(-2.23%) |
Mar 01, 2007 | 5.145 | 5.181 | 4.983 | 5.131 | 15,665,148 | -0.04(-0.76%) |
Feb 28, 2007 | 5.144 | 5.204 | 5.098 | 5.170 | 12,792,229 | +0.04(+0.68%) |
Feb 27, 2007 | 5.279 | 5.279 | 5.059 | 5.135 | 13,244,175 | -0.16(-3.04%) |
Feb 26, 2007 | 5.317 | 5.338 | 5.176 | 5.296 | 9,278,539 | -0.02(-0.40%) |
Feb 23, 2007 | 5.394 | 5.394 | 5.294 | 5.317 | 5,520,114 | -0.09(-1.67%) |
Feb 22, 2007 | 5.434 | 5.439 | 5.387 | 5.408 | 6,524,185 | -0.01(-0.18%) |
Feb 21, 2007 | 5.414 | 5.430 | 5.365 | 5.417 | 5,002,141 | -0.03(-0.52%) |
Feb 20, 2007 | 5.411 | 5.472 | 5.333 | 5.445 | 10,970,785 | +0.03(+0.63%) |
Feb 16, 2007 | 5.332 | 5.422 | 5.300 | 5.411 | 11,709,609 | +0.08(+1.42%) |
Feb 15, 2007 | 5.366 | 5.413 | 5.308 | 5.336 | 22,151,036 | -0.03(-0.56%) |
Feb 14, 2007 | 5.463 | 5.464 | 5.363 | 5.365 | 17,117,806 | -0.10(-1.82%) |
Feb 13, 2007 | 5.480 | 5.495 | 5.375 | 5.465 | 31,462,440 | -0.02(-0.29%) |
Feb 12, 2007 | 5.635 | 5.638 | 5.462 | 5.480 | 16,665,724 | -0.17(-3.05%) |
Feb 09, 2007 | 5.670 | 5.779 | 5.461 | 5.653 | 47,386,004 | +0.00(+0.00%) |
Feb 08, 2007 | 5.606 | 5.755 | 5.601 | 5.653 | 17,543,922 | +0.05(+0.83%) |
Feb 07, 2007 | 5.534 | 5.614 | 5.486 | 5.606 | 7,861,808 | +0.07(+1.29%) |
Feb 06, 2007 | 5.521 | 5.545 | 5.468 | 5.535 | 6,075,654 | +0.04(+0.66%) |
Feb 05, 2007 | 5.507 | 5.538 | 5.490 | 5.499 | 26,274,330 | -0.00(-0.05%) |
Feb 02, 2007 | 5.499 | 5.523 | 5.452 | 5.502 | 17,625,886 | +0.00(+0.06%) |