Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.093 | 6.127 | 5.864 | 5.864 | 9,607,203 | -0.25(-4.04%) |
Apr 27, 2007 | 6.306 | 6.323 | 6.051 | 6.110 | 7,192,989 | -0.23(-3.63%) |
Apr 26, 2007 | 5.532 | 6.374 | 5.532 | 6.340 | 17,578,988 | +1.10(+20.94%) |
Apr 25, 2007 | 5.362 | 5.387 | 5.200 | 5.242 | 6,618,763 | -0.14(-2.69%) |
Apr 24, 2007 | 5.362 | 5.472 | 5.200 | 5.387 | 5,067,735 | +0.12(+2.26%) |
Apr 23, 2007 | 5.404 | 5.430 | 5.217 | 5.268 | 4,506,288 | -0.18(-3.28%) |
Apr 20, 2007 | 5.600 | 5.617 | 5.370 | 5.447 | 4,079,604 | -0.09(-1.69%) |
Apr 19, 2007 | 5.404 | 5.676 | 5.319 | 5.540 | 7,469,869 | +0.10(+1.88%) |
Apr 18, 2007 | 5.293 | 5.668 | 5.285 | 5.438 | 5,577,066 | +0.11(+2.08%) |
Apr 17, 2007 | 5.404 | 5.404 | 5.302 | 5.327 | 4,309,272 | -0.07(-1.26%) |
Apr 16, 2007 | 5.404 | 5.438 | 5.319 | 5.396 | 3,261,800 | +0.00(+0.00%) |
Apr 13, 2007 | 5.268 | 5.396 | 5.200 | 5.396 | 3,836,563 | +0.12(+2.26%) |
Apr 12, 2007 | 5.217 | 5.319 | 5.217 | 5.276 | 5,622,877 | +0.06(+1.14%) |
Apr 11, 2007 | 5.234 | 5.268 | 5.115 | 5.217 | 5,646,843 | -0.01(-0.16%) |
Apr 10, 2007 | 5.030 | 5.242 | 5.013 | 5.225 | 5,569,998 | +0.18(+3.54%) |
Apr 09, 2007 | 4.970 | 5.072 | 4.910 | 5.047 | 4,840,669 | +0.09(+1.72%) |
Apr 05, 2007 | 4.851 | 5.013 | 4.825 | 4.962 | 3,025,995 | +0.10(+2.10%) |
Apr 04, 2007 | 4.808 | 4.868 | 4.808 | 4.859 | 3,927,480 | +0.02(+0.35%) |
Apr 03, 2007 | 4.859 | 4.970 | 4.825 | 4.842 | 3,812,733 | -0.02(-0.35%) |
Apr 02, 2007 | 4.842 | 4.868 | 4.732 | 4.859 | 3,511,647 | -0.03(-0.70%) |
Mar 30, 2007 | 4.817 | 4.928 | 4.808 | 4.893 | 3,232,525 | +0.07(+1.41%) |
Mar 29, 2007 | 4.945 | 4.945 | 4.732 | 4.825 | 7,101,638 | -0.18(-3.57%) |
Mar 28, 2007 | 5.123 | 5.149 | 5.004 | 5.004 | 4,811,711 | -0.10(-2.00%) |
Mar 27, 2007 | 5.106 | 5.166 | 5.030 | 5.106 | 3,815,871 | -0.03(-0.66%) |
Mar 26, 2007 | 4.987 | 5.149 | 4.953 | 5.140 | 5,351,893 | +0.14(+2.90%) |
Mar 23, 2007 | 5.149 | 5.166 | 4.945 | 4.996 | 8,847,709 | -0.15(-2.98%) |
Mar 22, 2007 | 5.319 | 5.387 | 5.149 | 5.149 | 10,328,059 | -0.39(-7.07%) |
Mar 21, 2007 | 5.464 | 5.574 | 5.327 | 5.540 | 5,375,912 | +0.09(+1.72%) |
Mar 20, 2007 | 5.455 | 5.532 | 5.438 | 5.447 | 2,458,302 | -0.03(-0.47%) |
Mar 19, 2007 | 5.591 | 5.668 | 5.447 | 5.472 | 3,445,908 | -0.09(-1.53%) |
Mar 16, 2007 | 5.634 | 5.651 | 5.549 | 5.557 | 3,483,569 | -0.09(-1.51%) |
Mar 15, 2007 | 5.540 | 5.651 | 5.472 | 5.642 | 2,244,833 | +0.09(+1.69%) |
Mar 14, 2007 | 5.557 | 5.676 | 5.447 | 5.549 | 3,953,922 | -0.05(-0.91%) |
Mar 13, 2007 | 5.693 | 5.736 | 5.523 | 5.600 | 5,183,761 | -0.09(-1.64%) |
Mar 12, 2007 | 5.702 | 5.753 | 5.651 | 5.693 | 5,761,431 | +0.03(+0.45%) |
Mar 09, 2007 | 5.617 | 5.702 | 5.523 | 5.668 | 5,061,002 | +0.10(+1.83%) |
Mar 08, 2007 | 5.591 | 5.642 | 5.540 | 5.566 | 2,398,259 | +0.03(+0.46%) |
Mar 07, 2007 | 5.532 | 5.600 | 5.481 | 5.540 | 2,990,914 | +0.01(+0.15%) |
Mar 06, 2007 | 5.532 | 5.566 | 5.421 | 5.532 | 4,556,521 | +0.22(+4.17%) |
Mar 05, 2007 | 5.363 | 5.515 | 5.293 | 5.310 | 3,251,849 | -0.14(-2.65%) |
Mar 02, 2007 | 5.489 | 5.600 | 5.447 | 5.455 | 5,334,598 | -0.07(-1.23%) |
Mar 01, 2007 | 5.549 | 5.659 | 5.438 | 5.523 | 6,319,564 | -0.09(-1.67%) |
Feb 28, 2007 | 5.702 | 5.736 | 5.600 | 5.617 | 5,439,041 | -0.07(-1.20%) |
Feb 27, 2007 | 5.796 | 5.872 | 5.591 | 5.685 | 25,868,694 | -0.32(-5.38%) |
Feb 26, 2007 | 5.974 | 6.008 | 5.821 | 6.008 | 3,711,985 | +0.08(+1.29%) |
Feb 23, 2007 | 5.821 | 6.000 | 5.804 | 5.932 | 3,476,371 | +0.11(+1.90%) |
Feb 22, 2007 | 5.787 | 5.898 | 5.719 | 5.821 | 2,690,914 | +0.04(+0.74%) |
Feb 21, 2007 | 5.830 | 5.864 | 5.702 | 5.779 | 3,219,827 | -0.11(-1.88%) |
Feb 20, 2007 | 5.693 | 5.923 | 5.668 | 5.889 | 3,817,607 | +0.16(+2.82%) |
Feb 16, 2007 | 5.625 | 5.762 | 5.583 | 5.727 | 3,243,413 | +0.10(+1.82%) |
Feb 15, 2007 | 5.608 | 5.736 | 5.574 | 5.625 | 5,627,594 | +0.03(+0.61%) |
Feb 14, 2007 | 5.566 | 5.632 | 5.557 | 5.591 | 5,865,151 | +0.04(+0.77%) |
Feb 13, 2007 | 5.685 | 5.736 | 5.532 | 5.549 | 5,352,181 | -0.11(-1.95%) |
Feb 12, 2007 | 5.736 | 5.736 | 5.625 | 5.659 | 2,553,309 | -0.03(-0.60%) |
Feb 09, 2007 | 5.881 | 5.915 | 5.659 | 5.693 | 3,754,958 | -0.16(-2.76%) |
Feb 08, 2007 | 5.838 | 5.915 | 5.779 | 5.855 | 3,733,168 | -0.01(-0.15%) |
Feb 07, 2007 | 5.651 | 5.889 | 5.651 | 5.864 | 4,067,279 | +0.20(+3.61%) |
Feb 06, 2007 | 5.804 | 5.825 | 5.625 | 5.659 | 3,505,247 | -0.15(-2.64%) |
Feb 05, 2007 | 5.745 | 5.864 | 5.727 | 5.813 | 3,327,182 | +0.04(+0.74%) |
Feb 02, 2007 | 5.710 | 5.872 | 5.710 | 5.770 | 4,251,175 | +0.03(+0.59%) |