Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.901 | 4.614 | 3.901 | 4.161 | 571,604 | -0.01(-0.14%) |
Apr 27, 2007 | 4.187 | 4.187 | 4.163 | 4.166 | 422,789 | -0.01(-0.21%) |
Apr 26, 2007 | 4.149 | 4.238 | 4.149 | 4.175 | 610,805 | +0.04(+0.94%) |
Apr 25, 2007 | 4.146 | 4.163 | 4.137 | 4.137 | 527,376 | -0.02(-0.50%) |
Apr 24, 2007 | 4.155 | 4.166 | 4.149 | 4.158 | 522,015 | -0.02(-0.43%) |
Apr 23, 2007 | 4.089 | 4.178 | 4.089 | 4.175 | 1,515,789 | +0.08(+1.97%) |
Apr 20, 2007 | 4.110 | 4.110 | 4.083 | 4.095 | 495,211 | +0.01(+0.29%) |
Apr 19, 2007 | 4.089 | 4.120 | 4.068 | 4.083 | 319,977 | -0.00(-0.07%) |
Apr 18, 2007 | 4.095 | 4.095 | 4.071 | 4.086 | 403,071 | +0.02(+0.59%) |
Apr 17, 2007 | 4.068 | 4.074 | 4.050 | 4.062 | 516,655 | +0.01(+0.37%) |
Apr 16, 2007 | 4.095 | 4.095 | 4.044 | 4.047 | 526,036 | -0.07(-1.74%) |
Apr 13, 2007 | 4.143 | 4.143 | 4.113 | 4.119 | 296,523 | -0.02(-0.50%) |
Apr 12, 2007 | 4.161 | 4.166 | 4.128 | 4.140 | 332,374 | -0.01(-0.22%) |
Apr 11, 2007 | 4.113 | 4.161 | 4.113 | 4.149 | 423,174 | +0.03(+0.65%) |
Apr 10, 2007 | 4.119 | 4.134 | 4.113 | 4.122 | 287,142 | -0.00(-0.07%) |
Apr 09, 2007 | 4.080 | 4.125 | 4.080 | 4.125 | 429,875 | +0.03(+0.66%) |
Apr 05, 2007 | 4.137 | 4.143 | 4.098 | 4.098 | 455,339 | -0.04(-0.94%) |
Apr 04, 2007 | 4.152 | 4.152 | 4.137 | 4.137 | 249,951 | +0.00(+0.00%) |
Apr 03, 2007 | 4.149 | 4.166 | 4.134 | 4.137 | 294,178 | -0.02(-0.43%) |
Apr 02, 2007 | 4.146 | 4.175 | 4.131 | 4.155 | 402,736 | +0.02(+0.51%) |
Mar 30, 2007 | 4.149 | 4.161 | 4.134 | 4.134 | 394,359 | -0.00(-0.07%) |
Mar 29, 2007 | 4.137 | 4.161 | 4.134 | 4.137 | 428,870 | +0.00(+0.07%) |
Mar 28, 2007 | 4.119 | 4.149 | 4.113 | 4.134 | 506,938 | +0.01(+0.29%) |
Mar 27, 2007 | 4.131 | 4.145 | 4.122 | 4.122 | 316,292 | +0.00(+0.00%) |
Mar 26, 2007 | 4.140 | 4.146 | 4.113 | 4.122 | 474,438 | +0.00(+0.07%) |
Mar 23, 2007 | 4.116 | 4.131 | 4.104 | 4.119 | 272,734 | +0.01(+0.22%) |
Mar 22, 2007 | 4.101 | 4.116 | 4.089 | 4.110 | 268,714 | +0.02(+0.51%) |
Mar 21, 2007 | 4.068 | 4.092 | 4.068 | 4.089 | 279,100 | +0.02(+0.44%) |
Mar 20, 2007 | 4.059 | 4.086 | 4.047 | 4.071 | 425,185 | +0.03(+0.66%) |
Mar 19, 2007 | 4.029 | 4.080 | 4.029 | 4.044 | 411,447 | +0.01(+0.22%) |
Mar 16, 2007 | 4.047 | 4.065 | 4.035 | 4.035 | 243,250 | -0.03(-0.73%) |
Mar 15, 2007 | 4.071 | 4.083 | 4.056 | 4.065 | 244,925 | -0.01(-0.15%) |
Mar 14, 2007 | 4.029 | 4.071 | 4.023 | 4.071 | 314,951 | +0.00(+0.07%) |
Mar 13, 2007 | 4.080 | 4.092 | 4.056 | 4.068 | 300,879 | -0.01(-0.29%) |
Mar 12, 2007 | 4.075 | 4.086 | 4.071 | 4.080 | 284,126 | -0.01(-0.22%) |
Mar 09, 2007 | 4.068 | 4.098 | 4.068 | 4.089 | 349,797 | +0.03(+0.74%) |
Mar 08, 2007 | 4.071 | 4.074 | 4.059 | 4.059 | 355,493 | +0.01(+0.30%) |
Mar 07, 2007 | 4.011 | 4.050 | 3.975 | 4.047 | 585,676 | +0.03(+0.67%) |
Mar 06, 2007 | 3.972 | 4.050 | 3.972 | 4.020 | 748,848 | +0.05(+1.28%) |
Mar 05, 2007 | 4.116 | 4.116 | 3.961 | 3.970 | 1,134,496 | -0.14(-3.41%) |
Mar 02, 2007 | 4.125 | 4.149 | 4.086 | 4.110 | 679,491 | -0.04(-0.86%) |
Mar 01, 2007 | 4.163 | 4.172 | 4.131 | 4.146 | 667,091 | -0.04(-1.00%) |
Feb 28, 2007 | 4.149 | 4.193 | 4.140 | 4.187 | 502,917 | +0.03(+0.65%) |
Feb 27, 2007 | 4.208 | 4.214 | 4.134 | 4.161 | 547,145 | -0.05(-1.13%) |
Feb 26, 2007 | 4.184 | 4.223 | 4.184 | 4.208 | 523,607 | +0.02(+0.50%) |
Feb 23, 2007 | 4.181 | 4.202 | 4.178 | 4.187 | 351,472 | +0.01(+0.21%) |
Feb 22, 2007 | 4.187 | 4.187 | 4.175 | 4.178 | 615,831 | +0.00(+0.07%) |
Feb 21, 2007 | 4.169 | 4.178 | 4.163 | 4.175 | 424,179 | -0.00(-0.07%) |
Feb 20, 2007 | 4.184 | 4.187 | 4.169 | 4.178 | 793,410 | +0.01(+0.36%) |
Feb 16, 2007 | 4.193 | 4.193 | 4.163 | 4.163 | 530,727 | -0.02(-0.43%) |
Feb 15, 2007 | 4.155 | 4.181 | 4.137 | 4.181 | 463,046 | +0.05(+1.16%) |
Feb 14, 2007 | 4.131 | 4.152 | 4.128 | 4.134 | 406,589 | +0.01(+0.29%) |
Feb 13, 2007 | 4.101 | 4.137 | 4.098 | 4.122 | 597,795 | +0.03(+0.66%) |
Feb 12, 2007 | 4.128 | 4.140 | 4.095 | 4.095 | 600,083 | -0.02(-0.58%) |
Feb 09, 2007 | 4.163 | 4.178 | 4.119 | 4.119 | 548,820 | -0.03(-0.79%) |
Feb 08, 2007 | 4.178 | 4.181 | 4.149 | 4.152 | 547,145 | -0.02(-0.43%) |
Feb 07, 2007 | 4.193 | 4.193 | 4.169 | 4.169 | 350,467 | -0.03(-0.78%) |
Feb 06, 2007 | 4.208 | 4.217 | 4.196 | 4.202 | 641,295 | +0.01(+0.14%) |
Feb 05, 2007 | 4.217 | 4.223 | 4.193 | 4.196 | 525,366 | +0.00(+0.07%) |
Feb 02, 2007 | 4.178 | 4.220 | 4.178 | 4.193 | 475,108 | +0.01(+0.36%) |