Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.124 | 6.124 | 5.784 | 5.811 | 24,486,312 | -0.50(-7.87%) |
Apr 27, 2007 | 6.232 | 6.831 | 6.004 | 6.307 | 16,934,454 | -0.39(-5.75%) |
Apr 26, 2007 | 6.676 | 6.840 | 6.500 | 6.692 | 10,831,111 | +0.19(+2.95%) |
Apr 25, 2007 | 6.500 | 6.582 | 6.417 | 6.500 | 4,949,120 | +0.04(+0.57%) |
Apr 24, 2007 | 6.500 | 6.534 | 6.339 | 6.464 | 4,180,335 | -0.00(-0.07%) |
Apr 23, 2007 | 6.443 | 6.513 | 6.396 | 6.468 | 3,112,710 | +0.03(+0.41%) |
Apr 20, 2007 | 6.486 | 6.573 | 6.383 | 6.442 | 4,031,427 | +0.07(+1.13%) |
Apr 19, 2007 | 6.434 | 6.461 | 6.324 | 6.370 | 5,995,229 | -0.15(-2.29%) |
Apr 18, 2007 | 6.442 | 6.582 | 6.166 | 6.519 | 8,587,562 | +0.08(+1.20%) |
Apr 17, 2007 | 6.471 | 6.563 | 6.427 | 6.442 | 8,000,013 | -0.04(-0.59%) |
Apr 16, 2007 | 6.588 | 6.639 | 6.453 | 6.480 | 8,096,667 | -0.01(-0.09%) |
Apr 13, 2007 | 6.486 | 6.635 | 6.456 | 6.486 | 24,800,588 | +0.15(+2.40%) |
Apr 12, 2007 | 6.108 | 6.345 | 6.040 | 6.333 | 13,753,473 | +0.23(+3.79%) |
Apr 11, 2007 | 5.973 | 6.149 | 5.973 | 6.102 | 11,368,189 | +0.15(+2.48%) |
Apr 10, 2007 | 5.871 | 6.033 | 5.734 | 5.954 | 10,452,887 | -0.10(-1.57%) |
Apr 09, 2007 | 6.061 | 6.199 | 6.032 | 6.049 | 8,972,010 | +0.03(+0.51%) |
Apr 05, 2007 | 5.934 | 6.073 | 5.897 | 6.018 | 6,588,809 | +0.14(+2.37%) |
Apr 04, 2007 | 5.856 | 5.897 | 5.746 | 5.879 | 5,577,195 | +0.10(+1.65%) |
Apr 03, 2007 | 5.756 | 5.869 | 5.688 | 5.784 | 9,803,978 | +0.07(+1.28%) |
Apr 02, 2007 | 5.616 | 5.717 | 5.557 | 5.711 | 10,346,329 | +0.07(+1.19%) |
Mar 30, 2007 | 5.812 | 5.812 | 5.443 | 5.644 | 16,030,143 | -0.03(-0.59%) |
Mar 29, 2007 | 5.680 | 5.710 | 5.515 | 5.677 | 9,819,006 | +0.16(+2.81%) |
Mar 28, 2007 | 5.559 | 5.651 | 5.371 | 5.522 | 17,160,548 | -0.11(-1.87%) |
Mar 27, 2007 | 5.985 | 5.985 | 5.543 | 5.628 | 22,233,644 | -0.37(-6.20%) |
Mar 26, 2007 | 6.130 | 6.160 | 5.752 | 5.999 | 12,058,805 | -0.12(-1.99%) |
Mar 23, 2007 | 6.292 | 6.309 | 6.087 | 6.121 | 6,369,724 | -0.17(-2.63%) |
Mar 22, 2007 | 6.376 | 6.387 | 6.240 | 6.286 | 5,038,943 | -0.04(-0.56%) |
Mar 21, 2007 | 6.231 | 6.401 | 6.225 | 6.322 | 7,616,816 | +0.13(+2.03%) |
Mar 20, 2007 | 6.112 | 6.248 | 6.068 | 6.196 | 5,367,495 | +0.09(+1.46%) |
Mar 19, 2007 | 5.951 | 6.149 | 5.951 | 6.106 | 5,671,738 | +0.22(+3.65%) |
Mar 16, 2007 | 5.929 | 5.982 | 5.863 | 5.891 | 9,087,447 | -0.04(-0.62%) |
Mar 15, 2007 | 5.966 | 6.071 | 5.871 | 5.928 | 5,872,865 | -0.03(-0.47%) |
Mar 14, 2007 | 5.961 | 6.052 | 5.718 | 5.956 | 11,047,150 | +0.00(+0.07%) |
Mar 13, 2007 | 6.032 | 6.248 | 5.879 | 5.951 | 10,974,745 | -0.08(-1.33%) |
Mar 12, 2007 | 5.979 | 6.191 | 5.973 | 6.032 | 7,018,454 | +0.06(+0.98%) |
Mar 09, 2007 | 6.007 | 6.141 | 5.888 | 5.973 | 5,049,189 | +0.04(+0.67%) |
Mar 08, 2007 | 5.797 | 6.049 | 5.797 | 5.934 | 8,309,440 | +0.23(+4.06%) |
Mar 07, 2007 | 5.688 | 5.819 | 5.651 | 5.702 | 8,724,059 | +0.04(+0.65%) |
Mar 06, 2007 | 5.538 | 5.736 | 5.464 | 5.666 | 10,584,451 | +0.22(+4.03%) |
Mar 05, 2007 | 5.269 | 5.609 | 5.127 | 5.446 | 10,844,964 | +0.09(+1.75%) |
Mar 02, 2007 | 5.505 | 5.626 | 5.300 | 5.352 | 11,389,364 | -0.21(-3.79%) |
Mar 01, 2007 | 5.585 | 5.705 | 5.308 | 5.563 | 11,361,604 | -0.10(-1.71%) |
Feb 28, 2007 | 5.478 | 5.710 | 5.310 | 5.660 | 8,657,802 | +0.21(+3.79%) |
Feb 27, 2007 | 5.475 | 5.619 | 5.377 | 5.453 | 12,146,879 | -0.34(-5.84%) |
Feb 26, 2007 | 5.871 | 5.907 | 5.727 | 5.792 | 7,199,705 | -0.00(-0.05%) |
Feb 23, 2007 | 5.674 | 5.923 | 5.651 | 5.795 | 14,169,423 | +0.12(+2.12%) |
Feb 22, 2007 | 5.625 | 5.795 | 5.474 | 5.674 | 18,062,872 | +0.05(+0.86%) |
Feb 21, 2007 | 5.455 | 5.672 | 5.440 | 5.626 | 12,334,720 | +0.17(+3.17%) |
Feb 20, 2007 | 5.109 | 5.510 | 5.058 | 5.453 | 11,887,998 | +0.42(+8.44%) |
Feb 16, 2007 | 5.062 | 5.109 | 4.979 | 5.029 | 4,597,002 | -0.03(-0.67%) |
Feb 15, 2007 | 5.029 | 5.095 | 4.981 | 5.062 | 5,430,337 | +0.04(+0.76%) |
Feb 14, 2007 | 4.994 | 5.061 | 4.966 | 5.024 | 5,450,187 | +0.05(+1.06%) |
Feb 13, 2007 | 4.891 | 5.197 | 4.815 | 4.972 | 5,822,038 | +0.09(+1.89%) |
Feb 12, 2007 | 4.839 | 5.000 | 4.825 | 4.880 | 8,829,359 | +0.07(+1.43%) |
Feb 09, 2007 | 4.941 | 4.978 | 4.746 | 4.811 | 7,480,204 | +0.07(+1.42%) |
Feb 08, 2007 | 4.726 | 4.755 | 4.617 | 4.743 | 4,176,236 | +0.05(+1.00%) |
Feb 07, 2007 | 4.612 | 4.711 | 4.588 | 4.697 | 2,549,184 | +0.08(+1.84%) |
Feb 06, 2007 | 4.635 | 4.689 | 4.540 | 4.612 | 4,733,614 | -0.02(-0.41%) |
Feb 05, 2007 | 4.628 | 4.697 | 4.617 | 4.631 | 2,549,184 | +0.01(+0.22%) |
Feb 02, 2007 | 4.685 | 4.688 | 4.595 | 4.620 | 2,318,993 | -0.04(-0.82%) |