Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.100 | 4.194 | 4.100 | 4.160 | 435,360 | +0.00(+0.00%) |
Apr 27, 2007 | 4.145 | 4.164 | 4.130 | 4.160 | 137,225 | +0.01(+0.19%) |
Apr 26, 2007 | 4.156 | 4.200 | 4.072 | 4.152 | 422,330 | -0.01(-0.29%) |
Apr 25, 2007 | 4.062 | 4.190 | 4.058 | 4.164 | 552,200 | +0.11(+2.61%) |
Apr 24, 2007 | 4.100 | 4.100 | 3.996 | 4.058 | 156,300 | -0.00(-0.05%) |
Apr 23, 2007 | 3.988 | 4.100 | 3.988 | 4.060 | 210,550 | +0.06(+1.45%) |
Apr 20, 2007 | 3.916 | 4.036 | 3.900 | 4.002 | 373,225 | +0.14(+3.68%) |
Apr 19, 2007 | 3.804 | 3.868 | 3.720 | 3.860 | 749,755 | -0.03(-0.72%) |
Apr 18, 2007 | 3.976 | 4.004 | 3.866 | 3.888 | 304,845 | -0.10(-2.51%) |
Apr 17, 2007 | 3.920 | 4.004 | 3.912 | 3.988 | 172,260 | +0.05(+1.22%) |
Apr 16, 2007 | 4.010 | 4.032 | 3.892 | 3.940 | 280,055 | -0.06(-1.55%) |
Apr 13, 2007 | 4.028 | 4.032 | 3.980 | 4.002 | 324,730 | +0.00(+0.05%) |
Apr 12, 2007 | 4.088 | 4.090 | 3.998 | 4.000 | 306,910 | -0.09(-2.25%) |
Apr 11, 2007 | 4.194 | 4.214 | 4.000 | 4.092 | 234,635 | -0.13(-2.99%) |
Apr 10, 2007 | 4.154 | 4.242 | 4.154 | 4.218 | 164,955 | +0.02(+0.52%) |
Apr 09, 2007 | 4.094 | 4.200 | 4.058 | 4.196 | 119,410 | +0.12(+3.05%) |
Apr 05, 2007 | 4.162 | 4.162 | 4.008 | 4.072 | 352,085 | -0.12(-2.77%) |
Apr 04, 2007 | 4.080 | 4.200 | 4.056 | 4.188 | 100,365 | +0.11(+2.65%) |
Apr 03, 2007 | 4.024 | 4.176 | 3.996 | 4.080 | 507,910 | +0.06(+1.59%) |
Apr 02, 2007 | 4.104 | 4.192 | 3.964 | 4.016 | 222,170 | -0.11(-2.67%) |
Mar 30, 2007 | 4.186 | 4.280 | 4.100 | 4.126 | 191,930 | -0.11(-2.60%) |
Mar 29, 2007 | 4.244 | 4.250 | 4.158 | 4.236 | 97,880 | +0.02(+0.38%) |
Mar 28, 2007 | 4.170 | 4.280 | 4.166 | 4.220 | 125,700 | +0.07(+1.64%) |
Mar 27, 2007 | 4.324 | 4.440 | 4.140 | 4.152 | 303,015 | -0.18(-4.11%) |
Mar 26, 2007 | 4.518 | 4.696 | 4.330 | 4.330 | 243,850 | -0.21(-4.63%) |
Mar 23, 2007 | 4.734 | 4.734 | 4.426 | 4.540 | 165,855 | -0.17(-3.53%) |
Mar 22, 2007 | 4.840 | 4.840 | 4.636 | 4.706 | 172,355 | -0.11(-2.28%) |
Mar 21, 2007 | 4.622 | 4.832 | 4.622 | 4.816 | 702,350 | +0.14(+2.91%) |
Mar 20, 2007 | 4.558 | 4.698 | 4.548 | 4.680 | 135,510 | +0.09(+1.96%) |
Mar 19, 2007 | 4.540 | 4.614 | 4.466 | 4.590 | 135,255 | +0.07(+1.55%) |
Mar 16, 2007 | 4.528 | 4.592 | 4.456 | 4.520 | 250,915 | -0.01(-0.26%) |
Mar 15, 2007 | 4.578 | 4.588 | 4.498 | 4.532 | 219,360 | -0.01(-0.18%) |
Mar 14, 2007 | 4.610 | 4.614 | 4.486 | 4.540 | 210,065 | -0.09(-1.94%) |
Mar 13, 2007 | 4.740 | 4.738 | 4.610 | 4.630 | 182,535 | -0.11(-2.32%) |
Mar 12, 2007 | 4.650 | 4.756 | 4.428 | 4.740 | 88,450 | +0.04(+0.77%) |
Mar 09, 2007 | 4.608 | 4.730 | 4.488 | 4.704 | 240,090 | +0.12(+2.66%) |
Mar 08, 2007 | 4.566 | 4.588 | 4.504 | 4.582 | 349,745 | +0.04(+0.97%) |
Mar 07, 2007 | 4.604 | 4.714 | 4.524 | 4.538 | 220,145 | -0.03(-0.74%) |
Mar 06, 2007 | 4.964 | 5.084 | 4.516 | 4.572 | 573,685 | -0.14(-2.97%) |
Mar 05, 2007 | 4.298 | 4.784 | 4.262 | 4.712 | 325,775 | +0.14(+2.97%) |
Mar 02, 2007 | 4.666 | 4.700 | 4.524 | 4.576 | 257,250 | -0.11(-2.35%) |
Mar 01, 2007 | 4.474 | 4.876 | 4.416 | 4.686 | 255,855 | +0.15(+3.40%) |
Feb 28, 2007 | 4.670 | 4.680 | 4.268 | 4.532 | 775,460 | -0.16(-3.49%) |
Feb 27, 2007 | 4.800 | 4.978 | 4.662 | 4.696 | 815,785 | -0.18(-3.73%) |
Feb 26, 2007 | 5.000 | 5.000 | 4.836 | 4.878 | 259,900 | -0.06(-1.13%) |
Feb 23, 2007 | 4.908 | 4.984 | 4.770 | 4.934 | 207,685 | +0.00(+0.04%) |
Feb 22, 2007 | 4.770 | 5.020 | 4.660 | 4.932 | 276,345 | +0.15(+3.18%) |
Feb 21, 2007 | 4.780 | 4.818 | 4.696 | 4.780 | 184,450 | +0.01(+0.17%) |
Feb 20, 2007 | 4.816 | 4.816 | 4.740 | 4.772 | 250,205 | -0.03(-0.58%) |
Feb 16, 2007 | 4.888 | 4.900 | 4.790 | 4.800 | 237,875 | -0.10(-1.96%) |
Feb 15, 2007 | 5.056 | 5.056 | 4.778 | 4.896 | 799,095 | -0.19(-3.66%) |
Feb 14, 2007 | 5.330 | 5.368 | 5.036 | 5.082 | 1,578,650 | -0.29(-5.33%) |
Feb 13, 2007 | 5.352 | 5.392 | 5.310 | 5.368 | 364,805 | +0.01(+0.19%) |
Feb 12, 2007 | 5.380 | 5.380 | 5.258 | 5.358 | 204,730 | -0.03(-0.59%) |
Feb 09, 2007 | 5.388 | 5.400 | 5.318 | 5.390 | 358,155 | +0.03(+0.52%) |
Feb 08, 2007 | 5.306 | 5.386 | 5.300 | 5.362 | 120,870 | +0.03(+0.52%) |
Feb 07, 2007 | 5.324 | 5.344 | 5.298 | 5.334 | 118,880 | +0.02(+0.34%) |
Feb 06, 2007 | 5.266 | 5.318 | 5.188 | 5.316 | 164,730 | +0.08(+1.49%) |
Feb 05, 2007 | 5.056 | 5.266 | 5.028 | 5.238 | 281,585 | +0.20(+3.97%) |
Feb 02, 2007 | 4.978 | 5.058 | 4.960 | 5.038 | 317,145 | +0.05(+1.08%) |