Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.542 | 4.590 | 4.524 | 4.532 | 2,012,069 | -0.01(-0.22%) |
Apr 27, 2007 | 4.590 | 4.593 | 4.527 | 4.542 | 1,942,274 | -0.05(-0.99%) |
Apr 26, 2007 | 4.605 | 4.605 | 4.557 | 4.588 | 1,623,101 | -0.01(-0.11%) |
Apr 25, 2007 | 4.593 | 4.605 | 4.560 | 4.593 | 1,505,442 | +0.01(+0.11%) |
Apr 24, 2007 | 4.605 | 4.618 | 4.555 | 4.588 | 1,679,739 | -0.02(-0.33%) |
Apr 23, 2007 | 4.585 | 4.630 | 4.570 | 4.603 | 1,798,392 | -0.00(-0.05%) |
Apr 20, 2007 | 4.625 | 4.658 | 4.570 | 4.605 | 1,520,180 | -0.02(-0.33%) |
Apr 19, 2007 | 4.598 | 4.635 | 4.560 | 4.620 | 4,565,147 | +0.00(+0.00%) |
Apr 18, 2007 | 4.630 | 4.653 | 4.605 | 4.620 | 6,077,001 | -0.03(-0.54%) |
Apr 17, 2007 | 4.638 | 4.656 | 4.618 | 4.646 | 9,284,201 | +0.01(+0.16%) |
Apr 16, 2007 | 4.630 | 4.646 | 4.610 | 4.638 | 3,843,136 | +0.02(+0.33%) |
Apr 13, 2007 | 4.618 | 4.643 | 4.600 | 4.623 | 3,968,827 | +0.01(+0.22%) |
Apr 12, 2007 | 4.545 | 4.686 | 4.545 | 4.613 | 5,637,883 | +0.04(+0.77%) |
Apr 11, 2007 | 4.537 | 4.577 | 4.482 | 4.577 | 3,199,492 | +0.03(+0.67%) |
Apr 10, 2007 | 4.560 | 4.572 | 4.517 | 4.547 | 2,953,910 | -0.02(-0.39%) |
Apr 09, 2007 | 4.580 | 4.580 | 4.545 | 4.565 | 2,278,317 | -0.01(-0.17%) |
Apr 05, 2007 | 4.560 | 4.593 | 4.547 | 4.572 | 1,896,684 | +0.00(+0.06%) |
Apr 04, 2007 | 4.570 | 4.582 | 4.547 | 4.570 | 2,646,578 | -0.01(-0.22%) |
Apr 03, 2007 | 4.593 | 4.593 | 4.542 | 4.580 | 3,327,957 | -0.00(-0.05%) |
Apr 02, 2007 | 4.575 | 4.593 | 4.542 | 4.582 | 4,037,437 | -0.00(-0.05%) |
Mar 30, 2007 | 4.550 | 4.590 | 4.532 | 4.585 | 26,225,754 | +0.05(+1.11%) |
Mar 29, 2007 | 4.623 | 4.643 | 4.494 | 4.535 | 3,287,314 | -0.07(-1.43%) |
Mar 28, 2007 | 4.646 | 4.663 | 4.555 | 4.600 | 1,886,496 | -0.12(-2.57%) |
Mar 27, 2007 | 4.782 | 4.782 | 4.706 | 4.721 | 956,440 | -0.06(-1.27%) |
Mar 26, 2007 | 4.762 | 4.782 | 4.699 | 4.782 | 855,941 | +0.03(+0.58%) |
Mar 23, 2007 | 4.701 | 4.769 | 4.671 | 4.754 | 1,342,507 | +0.07(+1.56%) |
Mar 22, 2007 | 4.721 | 4.729 | 4.666 | 4.681 | 1,163,681 | -0.02(-0.48%) |
Mar 21, 2007 | 4.630 | 4.711 | 4.585 | 4.704 | 1,258,343 | +0.09(+1.97%) |
Mar 20, 2007 | 4.605 | 4.625 | 4.562 | 4.613 | 1,114,996 | -0.00(-0.05%) |
Mar 19, 2007 | 4.595 | 4.691 | 4.595 | 4.615 | 1,230,812 | +0.02(+0.44%) |
Mar 16, 2007 | 4.688 | 4.696 | 4.580 | 4.595 | 2,851,924 | -0.10(-2.04%) |
Mar 15, 2007 | 4.630 | 4.714 | 4.517 | 4.691 | 2,550,660 | +0.02(+0.32%) |
Mar 14, 2007 | 4.464 | 4.691 | 4.454 | 4.676 | 3,020,614 | +0.18(+3.98%) |
Mar 13, 2007 | 4.837 | 4.797 | 4.487 | 4.497 | 3,006,633 | -0.34(-7.04%) |
Mar 12, 2007 | 4.812 | 4.845 | 4.769 | 4.837 | 1,276,073 | +0.03(+0.63%) |
Mar 09, 2007 | 4.805 | 4.858 | 4.784 | 4.807 | 1,768,881 | +0.04(+0.85%) |
Mar 08, 2007 | 4.782 | 4.880 | 4.719 | 4.767 | 2,252,740 | +0.07(+1.40%) |
Mar 07, 2007 | 4.731 | 4.739 | 4.686 | 4.701 | 2,049,772 | -0.03(-0.59%) |
Mar 06, 2007 | 4.668 | 4.794 | 4.641 | 4.729 | 3,115,296 | +0.09(+2.01%) |
Mar 05, 2007 | 4.964 | 4.964 | 4.280 | 4.635 | 5,874,342 | -0.38(-7.50%) |
Mar 02, 2007 | 5.027 | 5.072 | 4.996 | 5.011 | 2,236,017 | -0.03(-0.65%) |
Mar 01, 2007 | 5.006 | 5.072 | 4.946 | 5.044 | 2,259,438 | -0.06(-1.14%) |
Feb 28, 2007 | 4.946 | 5.120 | 4.946 | 5.102 | 3,959,003 | +0.16(+3.16%) |
Feb 27, 2007 | 5.064 | 5.125 | 4.943 | 4.946 | 3,062,462 | -0.19(-3.73%) |
Feb 26, 2007 | 5.163 | 5.186 | 5.102 | 5.138 | 1,877,088 | +0.00(+0.05%) |
Feb 23, 2007 | 5.165 | 5.183 | 5.107 | 5.135 | 1,706,195 | -0.03(-0.54%) |
Feb 22, 2007 | 5.070 | 5.163 | 5.070 | 5.163 | 2,286,298 | +0.10(+1.94%) |
Feb 21, 2007 | 5.102 | 5.102 | 5.006 | 5.064 | 988,029 | -0.04(-0.74%) |
Feb 20, 2007 | 5.067 | 5.120 | 5.004 | 5.102 | 1,230,337 | +0.02(+0.45%) |
Feb 16, 2007 | 5.029 | 5.090 | 5.006 | 5.080 | 1,268,765 | +0.06(+1.16%) |
Feb 15, 2007 | 5.024 | 5.032 | 4.996 | 5.022 | 1,119,887 | +0.02(+0.30%) |
Feb 14, 2007 | 4.936 | 5.039 | 4.928 | 5.006 | 1,484,019 | +0.07(+1.48%) |
Feb 13, 2007 | 4.928 | 4.958 | 4.900 | 4.933 | 1,975,566 | -0.01(-0.15%) |
Feb 12, 2007 | 5.004 | 5.004 | 4.817 | 4.941 | 2,730,616 | -0.07(-1.31%) |
Feb 09, 2007 | 5.062 | 5.082 | 4.931 | 5.006 | 1,648,531 | -0.07(-1.34%) |
Feb 08, 2007 | 5.022 | 5.092 | 5.011 | 5.075 | 995,859 | +0.03(+0.50%) |
Feb 07, 2007 | 5.039 | 5.054 | 5.004 | 5.049 | 1,633,500 | +0.01(+0.25%) |
Feb 06, 2007 | 5.049 | 5.070 | 5.029 | 5.037 | 2,095,016 | -0.04(-0.70%) |
Feb 05, 2007 | 5.140 | 5.140 | 5.037 | 5.072 | 1,168,484 | -0.07(-1.37%) |
Feb 02, 2007 | 5.085 | 5.155 | 5.085 | 5.143 | 2,609,378 | +0.07(+1.44%) |