Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.092 | 6.126 | 5.862 | 5.862 | 9,610,200 | -0.25(-4.04%) |
Apr 27, 2007 | 6.304 | 6.321 | 6.049 | 6.109 | 7,195,233 | -0.23(-3.63%) |
Apr 26, 2007 | 5.530 | 6.372 | 5.530 | 6.338 | 17,584,472 | +1.10(+20.94%) |
Apr 25, 2007 | 5.360 | 5.385 | 5.198 | 5.241 | 6,620,828 | -0.14(-2.69%) |
Apr 24, 2007 | 5.360 | 5.470 | 5.198 | 5.385 | 5,069,316 | +0.12(+2.26%) |
Apr 23, 2007 | 5.402 | 5.428 | 5.215 | 5.266 | 4,507,694 | -0.18(-3.28%) |
Apr 20, 2007 | 5.598 | 5.615 | 5.368 | 5.445 | 4,080,876 | -0.09(-1.69%) |
Apr 19, 2007 | 5.402 | 5.675 | 5.317 | 5.539 | 7,472,199 | +0.10(+1.88%) |
Apr 18, 2007 | 5.292 | 5.666 | 5.283 | 5.436 | 5,578,806 | +0.11(+2.08%) |
Apr 17, 2007 | 5.402 | 5.402 | 5.300 | 5.326 | 4,310,617 | -0.07(-1.26%) |
Apr 16, 2007 | 5.402 | 5.436 | 5.317 | 5.394 | 3,262,817 | +0.00(+0.00%) |
Apr 13, 2007 | 5.266 | 5.394 | 5.198 | 5.394 | 3,837,760 | +0.12(+2.26%) |
Apr 12, 2007 | 5.215 | 5.317 | 5.215 | 5.275 | 5,624,631 | +0.06(+1.14%) |
Apr 11, 2007 | 5.232 | 5.266 | 5.113 | 5.215 | 5,648,605 | -0.01(-0.16%) |
Apr 10, 2007 | 5.028 | 5.241 | 5.011 | 5.224 | 5,571,736 | +0.18(+3.54%) |
Apr 09, 2007 | 4.969 | 5.071 | 4.909 | 5.045 | 4,842,179 | +0.09(+1.72%) |
Apr 05, 2007 | 4.849 | 5.011 | 4.824 | 4.960 | 3,026,939 | +0.10(+2.10%) |
Apr 04, 2007 | 4.807 | 4.866 | 4.807 | 4.858 | 3,928,705 | +0.02(+0.35%) |
Apr 03, 2007 | 4.858 | 4.969 | 4.824 | 4.841 | 3,813,923 | -0.02(-0.35%) |
Apr 02, 2007 | 4.841 | 4.866 | 4.730 | 4.858 | 3,512,743 | -0.03(-0.70%) |
Mar 30, 2007 | 4.815 | 4.926 | 4.807 | 4.892 | 3,233,533 | +0.07(+1.41%) |
Mar 29, 2007 | 4.943 | 4.943 | 4.730 | 4.824 | 7,103,853 | -0.18(-3.57%) |
Mar 28, 2007 | 5.122 | 5.147 | 5.003 | 5.003 | 4,813,212 | -0.10(-2.00%) |
Mar 27, 2007 | 5.105 | 5.164 | 5.028 | 5.105 | 3,817,061 | -0.03(-0.66%) |
Mar 26, 2007 | 4.986 | 5.147 | 4.952 | 5.139 | 5,353,563 | +0.14(+2.90%) |
Mar 23, 2007 | 5.147 | 5.164 | 4.943 | 4.994 | 8,850,469 | -0.15(-2.98%) |
Mar 22, 2007 | 5.317 | 5.385 | 5.147 | 5.147 | 10,331,281 | -0.39(-7.07%) |
Mar 21, 2007 | 5.462 | 5.573 | 5.326 | 5.539 | 5,377,589 | +0.09(+1.72%) |
Mar 20, 2007 | 5.453 | 5.530 | 5.436 | 5.445 | 2,459,069 | -0.03(-0.47%) |
Mar 19, 2007 | 5.590 | 5.666 | 5.445 | 5.470 | 3,446,983 | -0.09(-1.53%) |
Mar 16, 2007 | 5.632 | 5.649 | 5.547 | 5.556 | 3,484,655 | -0.09(-1.51%) |
Mar 15, 2007 | 5.539 | 5.649 | 5.470 | 5.641 | 2,245,534 | +0.09(+1.69%) |
Mar 14, 2007 | 5.556 | 5.675 | 5.445 | 5.547 | 3,955,155 | -0.05(-0.91%) |
Mar 13, 2007 | 5.692 | 5.734 | 5.522 | 5.598 | 5,185,378 | -0.09(-1.64%) |
Mar 12, 2007 | 5.700 | 5.751 | 5.649 | 5.692 | 5,763,229 | +0.03(+0.45%) |
Mar 09, 2007 | 5.615 | 5.700 | 5.522 | 5.666 | 5,062,581 | +0.10(+1.83%) |
Mar 08, 2007 | 5.590 | 5.641 | 5.539 | 5.564 | 2,399,007 | +0.03(+0.46%) |
Mar 07, 2007 | 5.530 | 5.598 | 5.479 | 5.539 | 2,991,847 | +0.01(+0.15%) |
Mar 06, 2007 | 5.530 | 5.564 | 5.419 | 5.530 | 4,557,942 | +0.22(+4.17%) |
Mar 05, 2007 | 5.362 | 5.513 | 5.292 | 5.309 | 3,252,864 | -0.14(-2.65%) |
Mar 02, 2007 | 5.487 | 5.598 | 5.445 | 5.453 | 5,336,262 | -0.07(-1.23%) |
Mar 01, 2007 | 5.547 | 5.658 | 5.436 | 5.522 | 6,321,536 | -0.09(-1.67%) |
Feb 28, 2007 | 5.700 | 5.734 | 5.598 | 5.615 | 5,440,738 | -0.07(-1.20%) |
Feb 27, 2007 | 5.794 | 5.870 | 5.590 | 5.683 | 25,876,766 | -0.32(-5.38%) |
Feb 26, 2007 | 5.972 | 6.006 | 5.819 | 6.006 | 3,713,143 | +0.08(+1.29%) |
Feb 23, 2007 | 5.819 | 5.998 | 5.802 | 5.930 | 3,477,456 | +0.11(+1.90%) |
Feb 22, 2007 | 5.785 | 5.896 | 5.717 | 5.819 | 2,691,753 | +0.04(+0.74%) |
Feb 21, 2007 | 5.828 | 5.862 | 5.700 | 5.777 | 3,220,832 | -0.11(-1.88%) |
Feb 20, 2007 | 5.692 | 5.921 | 5.666 | 5.887 | 3,818,798 | +0.16(+2.82%) |
Feb 16, 2007 | 5.624 | 5.760 | 5.581 | 5.726 | 3,244,425 | +0.10(+1.82%) |
Feb 15, 2007 | 5.607 | 5.734 | 5.573 | 5.624 | 5,629,349 | +0.03(+0.61%) |
Feb 14, 2007 | 5.564 | 5.630 | 5.556 | 5.590 | 5,866,980 | +0.04(+0.77%) |
Feb 13, 2007 | 5.683 | 5.734 | 5.530 | 5.547 | 5,353,851 | -0.11(-1.95%) |
Feb 12, 2007 | 5.734 | 5.734 | 5.624 | 5.658 | 2,554,106 | -0.03(-0.60%) |
Feb 09, 2007 | 5.879 | 5.913 | 5.658 | 5.692 | 3,756,129 | -0.16(-2.76%) |
Feb 08, 2007 | 5.836 | 5.913 | 5.777 | 5.853 | 3,734,333 | -0.01(-0.15%) |
Feb 07, 2007 | 5.649 | 5.887 | 5.649 | 5.862 | 4,068,547 | +0.20(+3.61%) |
Feb 06, 2007 | 5.802 | 5.824 | 5.624 | 5.658 | 3,506,340 | -0.15(-2.64%) |
Feb 05, 2007 | 5.743 | 5.862 | 5.726 | 5.811 | 3,328,220 | +0.04(+0.74%) |
Feb 02, 2007 | 5.709 | 5.870 | 5.709 | 5.768 | 4,252,501 | +0.03(+0.59%) |