Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.000 | 4.230 | 3.920 | 4.010 | 159,975 | +0.03(+0.75%) |
Apr 27, 2007 | 4.050 | 4.100 | 3.980 | 3.980 | 125,118 | -0.11(-2.69%) |
Apr 26, 2007 | 4.000 | 4.110 | 3.980 | 4.090 | 121,817 | +0.09(+2.25%) |
Apr 25, 2007 | 4.030 | 4.030 | 3.960 | 4.000 | 82,852 | +0.00(+0.00%) |
Apr 24, 2007 | 3.990 | 4.020 | 3.920 | 4.000 | 105,911 | +0.04(+1.01%) |
Apr 23, 2007 | 4.050 | 4.060 | 3.900 | 3.960 | 106,049 | -0.06(-1.49%) |
Apr 20, 2007 | 3.950 | 4.040 | 3.900 | 4.020 | 76,806 | +0.07(+1.77%) |
Apr 19, 2007 | 3.990 | 4.050 | 3.890 | 3.950 | 204,056 | +0.02(+0.51%) |
Apr 18, 2007 | 3.860 | 3.970 | 3.760 | 3.930 | 208,760 | +0.04(+1.03%) |
Apr 17, 2007 | 4.000 | 4.040 | 3.820 | 3.890 | 398,847 | -0.08(-2.02%) |
Apr 16, 2007 | 4.250 | 4.250 | 3.930 | 3.970 | 712,155 | -0.24(-5.70%) |
Apr 13, 2007 | 4.200 | 4.250 | 4.110 | 4.210 | 191,078 | -0.02(-0.47%) |
Apr 12, 2007 | 4.220 | 4.320 | 4.180 | 4.230 | 1,620,719 | -0.03(-0.70%) |
Apr 11, 2007 | 4.210 | 4.330 | 4.210 | 4.260 | 255,660 | -0.08(-1.84%) |
Apr 10, 2007 | 4.420 | 4.490 | 4.250 | 4.340 | 304,457 | -0.11(-2.47%) |
Apr 09, 2007 | 4.620 | 4.640 | 4.450 | 4.450 | 202,428 | -0.15(-3.26%) |
Apr 05, 2007 | 4.910 | 4.910 | 4.480 | 4.600 | 351,534 | -0.24(-4.96%) |
Apr 04, 2007 | 4.970 | 5.020 | 4.750 | 4.840 | 263,851 | -0.21(-4.16%) |
Apr 03, 2007 | 5.000 | 5.050 | 4.880 | 5.050 | 44,882 | +0.10(+2.02%) |
Apr 02, 2007 | 4.790 | 4.950 | 4.760 | 4.950 | 60,544 | +0.16(+3.34%) |
Mar 30, 2007 | 4.940 | 4.940 | 4.750 | 4.790 | 68,412 | -0.16(-3.23%) |
Mar 29, 2007 | 4.990 | 5.020 | 4.900 | 4.950 | 81,026 | +0.01(+0.22%) |
Mar 28, 2007 | 5.100 | 5.100 | 4.900 | 4.939 | 68,003 | -0.16(-3.16%) |
Mar 27, 2007 | 5.080 | 5.120 | 5.060 | 5.100 | 75,252 | -0.02(-0.39%) |
Mar 26, 2007 | 5.120 | 5.190 | 5.090 | 5.120 | 77,012 | +0.04(+0.79%) |
Mar 23, 2007 | 5.120 | 5.150 | 5.070 | 5.080 | 75,430 | -0.03(-0.59%) |
Mar 22, 2007 | 5.000 | 5.150 | 5.000 | 5.110 | 101,773 | +0.08(+1.59%) |
Mar 21, 2007 | 5.060 | 5.060 | 4.963 | 5.030 | 53,871 | -0.03(-0.59%) |
Mar 20, 2007 | 5.120 | 5.170 | 5.010 | 5.060 | 79,277 | -0.05(-0.98%) |
Mar 19, 2007 | 5.050 | 5.170 | 5.050 | 5.110 | 133,079 | +0.08(+1.59%) |
Mar 16, 2007 | 5.000 | 5.060 | 4.970 | 5.030 | 71,781 | +0.04(+0.80%) |
Mar 15, 2007 | 5.060 | 5.090 | 4.910 | 4.990 | 154,073 | -0.10(-1.96%) |
Mar 14, 2007 | 5.250 | 5.260 | 5.050 | 5.090 | 123,979 | -0.11(-2.12%) |
Mar 13, 2007 | 5.160 | 5.240 | 5.050 | 5.200 | 112,487 | +0.04(+0.78%) |
Mar 12, 2007 | 5.020 | 5.230 | 4.980 | 5.160 | 289,475 | +0.14(+2.79%) |
Mar 09, 2007 | 4.920 | 5.040 | 4.910 | 5.020 | 222,341 | +0.15(+3.08%) |
Mar 08, 2007 | 4.900 | 4.920 | 4.850 | 4.870 | 65,326 | -0.01(-0.20%) |
Mar 07, 2007 | 4.830 | 5.040 | 4.830 | 4.880 | 71,999 | -0.05(-1.01%) |
Mar 06, 2007 | 4.810 | 4.930 | 4.810 | 4.930 | 148,992 | +0.12(+2.49%) |
Mar 05, 2007 | 4.810 | 4.960 | 4.720 | 4.810 | 243,024 | +0.04(+0.84%) |
Mar 02, 2007 | 4.680 | 4.770 | 4.630 | 4.770 | 155,288 | +0.05(+1.06%) |
Mar 01, 2007 | 4.750 | 4.850 | 4.550 | 4.720 | 577,647 | -0.19(-3.87%) |
Feb 28, 2007 | 4.910 | 5.000 | 4.710 | 4.910 | 327,923 | -0.01(-0.20%) |
Feb 27, 2007 | 5.180 | 5.200 | 4.820 | 4.920 | 361,003 | -0.31(-5.93%) |
Feb 26, 2007 | 5.160 | 5.240 | 5.150 | 5.230 | 96,641 | +0.05(+0.97%) |
Feb 23, 2007 | 5.170 | 5.210 | 5.110 | 5.180 | 120,568 | +0.05(+0.97%) |
Feb 22, 2007 | 5.310 | 5.320 | 5.070 | 5.130 | 96,044 | -0.20(-3.75%) |
Feb 21, 2007 | 5.350 | 5.380 | 5.300 | 5.330 | 163,535 | -0.01(-0.19%) |
Feb 20, 2007 | 5.320 | 5.410 | 5.270 | 5.340 | 103,895 | +0.04(+0.75%) |
Feb 16, 2007 | 5.330 | 5.330 | 5.260 | 5.300 | 35,010 | -0.01(-0.23%) |
Feb 15, 2007 | 5.090 | 5.450 | 5.040 | 5.312 | 153,542 | +0.19(+3.75%) |
Feb 14, 2007 | 5.030 | 5.140 | 5.030 | 5.120 | 55,198 | +0.07(+1.39%) |
Feb 13, 2007 | 4.940 | 5.060 | 4.860 | 5.050 | 231,619 | +0.17(+3.48%) |
Feb 12, 2007 | 4.900 | 4.950 | 4.850 | 4.880 | 72,025 | -0.06(-1.21%) |
Feb 09, 2007 | 5.000 | 5.080 | 4.860 | 4.940 | 64,124 | -0.06(-1.20%) |
Feb 08, 2007 | 5.040 | 5.050 | 4.790 | 5.000 | 169,447 | -0.02(-0.40%) |
Feb 07, 2007 | 5.000 | 5.020 | 4.980 | 5.020 | 55,459 | +0.02(+0.40%) |
Feb 06, 2007 | 5.060 | 5.060 | 4.970 | 5.000 | 91,212 | -0.02(-0.40%) |
Feb 05, 2007 | 4.720 | 5.190 | 4.720 | 5.020 | 82,662 | +0.14(+2.87%) |
Feb 02, 2007 | 4.806 | 4.910 | 4.800 | 4.880 | 100,899 | +0.02(+0.41%) |