Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.081 | 4.096 | 4.005 | 4.043 | 0 | +0.03(+0.79%) |
Apr 27, 2007 | 4.022 | 4.036 | 3.996 | 4.012 | 0 | -0.01(-0.20%) |
Apr 26, 2007 | 4.026 | 4.035 | 4.010 | 4.020 | 0 | +0.01(+0.18%) |
Apr 25, 2007 | 4.071 | 4.072 | 4.002 | 4.013 | 0 | -0.06(-1.39%) |
Apr 24, 2007 | 4.072 | 4.088 | 4.057 | 4.069 | 0 | +0.00(+0.01%) |
Apr 23, 2007 | 4.069 | 4.093 | 4.043 | 4.069 | 0 | -0.13(-3.00%) |
Apr 20, 2007 | 4.195 | 4.095 | 4.038 | 4.195 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 4.195 | 4.195 | 4.195 | 4.195 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 4.195 | 4.088 | 4.032 | 4.195 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 4.062 | 4.072 | 4.053 | 4.195 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 4.195 | 4.102 | 4.021 | 4.195 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 4.195 | 4.090 | 4.029 | 4.195 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 4.195 | 4.128 | 4.044 | 4.195 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 4.095 | 4.105 | 4.085 | 4.195 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 4.127 | 4.144 | 4.112 | 4.195 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 4.195 | 4.195 | 4.195 | 4.195 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 4.132 | 4.149 | 4.107 | 4.195 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 4.159 | 4.170 | 4.105 | 4.195 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 4.155 | 4.170 | 4.131 | 4.195 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 4.195 | 4.174 | 4.144 | 4.195 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 4.157 | 4.174 | 4.142 | 4.195 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 4.195 | 4.189 | 4.149 | 4.195 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 4.185 | 4.211 | 4.163 | 4.195 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 4.195 | 4.212 | 4.165 | 4.195 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 4.201 | 4.211 | 4.191 | 4.195 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 4.189 | 4.212 | 4.178 | 4.195 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 4.195 | 4.207 | 4.162 | 4.195 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 4.205 | 4.246 | 4.162 | 4.195 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 4.212 | 4.223 | 4.194 | 4.195 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 4.212 | 4.251 | 4.195 | 4.195 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 4.195 | 4.236 | 4.194 | 4.195 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 4.195 | 4.251 | 4.193 | 4.195 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 4.195 | 4.257 | 4.194 | 4.195 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 4.211 | 4.254 | 4.186 | 4.195 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 4.195 | 4.195 | 4.195 | 4.195 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 4.209 | 4.242 | 4.175 | 4.195 | 0 | -0.01(-0.33%) |
Mar 08, 2007 | 4.209 | 4.219 | 4.199 | 4.209 | 0 | +0.01(+0.15%) |
Mar 07, 2007 | 4.202 | 4.246 | 4.202 | 4.202 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 4.202 | 4.250 | 4.210 | 4.202 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 4.234 | 4.245 | 4.224 | 4.202 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 4.202 | 4.230 | 4.191 | 4.202 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 4.216 | 4.226 | 4.206 | 4.202 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 4.202 | 4.244 | 4.191 | 4.202 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 4.202 | 4.231 | 4.202 | 4.202 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 4.187 | 4.216 | 4.176 | 4.202 | 0 | +0.02(+0.52%) |
Feb 23, 2007 | 4.187 | 4.204 | 4.170 | 4.181 | 0 | -0.01(-0.20%) |
Feb 22, 2007 | 4.184 | 4.218 | 4.166 | 4.189 | 0 | +0.01(+0.22%) |
Feb 21, 2007 | 4.188 | 4.204 | 4.168 | 4.180 | 0 | -0.00(-0.03%) |
Feb 20, 2007 | 4.178 | 4.201 | 4.163 | 4.181 | 0 | -0.04(-1.01%) |
Feb 16, 2007 | 4.216 | 4.234 | 4.183 | 4.224 | 0 | +0.01(+0.19%) |
Feb 15, 2007 | 4.223 | 4.237 | 4.204 | 4.216 | 0 | -0.01(-0.16%) |
Feb 14, 2007 | 4.236 | 4.249 | 4.206 | 4.223 | 0 | -0.01(-0.24%) |
Feb 13, 2007 | 4.240 | 4.255 | 4.214 | 4.232 | 0 | -0.01(-0.19%) |
Feb 12, 2007 | 4.228 | 4.252 | 4.227 | 4.240 | 0 | +0.01(+0.32%) |
Feb 09, 2007 | 4.231 | 4.245 | 4.215 | 4.227 | 0 | -0.00(-0.04%) |
Feb 08, 2007 | 4.242 | 4.257 | 4.210 | 4.228 | 0 | -0.01(-0.35%) |
Feb 07, 2007 | 4.240 | 4.255 | 4.221 | 4.243 | 0 | +0.01(+0.12%) |
Feb 06, 2007 | 4.255 | 4.272 | 4.179 | 4.238 | 0 | -0.02(-0.39%) |
Feb 05, 2007 | 4.259 | 4.274 | 4.188 | 4.255 | 0 | +0.01(+0.22%) |
Feb 02, 2007 | 4.275 | 4.277 | 4.232 | 4.245 | 0 | -0.01(-0.13%) |
Feb 01, 2007 | 4.280 | 4.291 | 4.223 | 4.250 | 0 | -0.00(-0.02%) |
Jan 31, 2007 | 4.271 | 4.274 | 4.239 | 4.251 | 0 | -0.02(-0.39%) |
Jan 30, 2007 | 4.246 | 4.284 | 4.200 | 4.268 | 0 | +0.02(+0.52%) |
Jan 29, 2007 | 4.237 | 4.276 | 4.228 | 4.246 | 0 | +0.01(+0.13%) |
Jan 26, 2007 | 4.240 | 4.261 | 4.224 | 4.240 | 0 | +0.00(+0.02%) |
Jan 25, 2007 | 4.230 | 4.255 | 4.213 | 4.239 | 0 | +0.01(+0.24%) |
Jan 24, 2007 | 4.258 | 4.273 | 4.211 | 4.229 | 0 | +0.01(+0.17%) |
Jan 23, 2007 | 4.266 | 4.346 | 4.208 | 4.222 | 0 | +0.00(+0.09%) |
Jan 22, 2007 | 4.218 | 4.229 | 4.208 | 4.218 | 0 | +0.00(+0.01%) |
Jan 19, 2007 | 4.213 | 4.239 | 4.198 | 4.218 | 0 | -0.00(-0.07%) |
Jan 18, 2007 | 4.218 | 4.234 | 4.205 | 4.221 | 0 | +0.00(+0.03%) |
Jan 17, 2007 | 4.220 | 4.230 | 4.210 | 4.220 | 0 | -0.01(-0.19%) |
Jan 16, 2007 | 4.186 | 4.250 | 4.174 | 4.228 | 0 | +0.01(+0.17%) |
Jan 12, 2007 | 4.242 | 4.240 | 4.213 | 4.221 | 0 | -0.02(-0.47%) |
Jan 11, 2007 | 4.277 | 4.274 | 4.231 | 4.241 | 0 | -0.01(-0.33%) |
Jan 10, 2007 | 4.239 | 4.258 | 4.242 | 4.255 | 0 | +0.02(+0.38%) |
Jan 09, 2007 | 4.232 | 4.254 | 4.226 | 4.239 | 0 | +0.00(+0.02%) |
Jan 08, 2007 | 4.249 | 4.266 | 4.209 | 4.238 | 0 | +0.01(+0.22%) |
Jan 05, 2007 | 4.232 | 4.240 | 4.213 | 4.229 | 0 | +0.00(+0.04%) |
Jan 04, 2007 | 4.196 | 4.236 | 4.191 | 4.227 | 0 | +0.04(+0.98%) |
Jan 03, 2007 | 4.208 | 4.208 | 4.181 | 4.186 | 0 | -0.03(-0.72%) |
Dec 29, 2006 | 4.207 | 4.258 | 4.201 | 4.216 | 0 | +0.01(+0.20%) |
Dec 28, 2006 | 4.225 | 4.235 | 4.197 | 4.208 | 0 | -0.02(-0.45%) |
Dec 27, 2006 | 4.226 | 4.234 | 4.212 | 4.227 | 0 | -0.00(-0.09%) |
Dec 26, 2006 | 4.223 | 4.234 | 4.227 | 4.231 | 0 | +0.04(+1.08%) |
Dec 22, 2006 | 4.191 | 4.217 | 4.184 | 4.186 | 0 | -0.00(-0.02%) |
Dec 21, 2006 | 4.189 | 4.213 | 4.178 | 4.187 | 0 | +0.01(+0.19%) |