Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.328 | 4.357 | 4.328 | 4.351 | 600,196 | +0.04(+0.89%) |
May 30, 2007 | 4.322 | 4.334 | 4.292 | 4.313 | 980,693 | -0.01(-0.34%) |
May 29, 2007 | 4.348 | 4.351 | 4.316 | 4.328 | 572,437 | -0.00(-0.07%) |
May 25, 2007 | 4.348 | 4.366 | 4.307 | 4.331 | 699,044 | +0.00(+0.00%) |
May 24, 2007 | 4.393 | 4.393 | 4.304 | 4.331 | 1,087,327 | -0.06(-1.41%) |
May 23, 2007 | 4.407 | 4.410 | 4.372 | 4.393 | 939,393 | -0.01(-0.13%) |
May 22, 2007 | 4.413 | 4.416 | 4.387 | 4.399 | 507,441 | -0.01(-0.20%) |
May 21, 2007 | 4.402 | 4.410 | 4.384 | 4.407 | 691,597 | -0.00(-0.07%) |
May 18, 2007 | 4.425 | 4.428 | 4.396 | 4.410 | 508,119 | -0.02(-0.40%) |
May 17, 2007 | 4.404 | 4.428 | 4.390 | 4.428 | 587,671 | +0.01(+0.13%) |
May 16, 2007 | 4.402 | 4.422 | 4.402 | 4.422 | 628,293 | +0.02(+0.54%) |
May 15, 2007 | 4.413 | 4.431 | 4.387 | 4.399 | 798,569 | -0.02(-0.47%) |
May 14, 2007 | 4.434 | 4.443 | 4.402 | 4.419 | 602,904 | -0.01(-0.27%) |
May 11, 2007 | 4.396 | 4.437 | 4.375 | 4.431 | 859,503 | +0.03(+0.74%) |
May 10, 2007 | 4.449 | 4.452 | 4.375 | 4.399 | 965,121 | -0.05(-1.06%) |
May 09, 2007 | 4.437 | 4.455 | 4.431 | 4.446 | 798,230 | +0.02(+0.40%) |
May 08, 2007 | 4.446 | 4.455 | 4.428 | 4.428 | 499,317 | -0.01(-0.33%) |
May 07, 2007 | 4.440 | 4.461 | 4.431 | 4.443 | 548,064 | +0.01(+0.33%) |
May 04, 2007 | 4.431 | 4.449 | 4.428 | 4.428 | 541,632 | +0.00(+0.07%) |
May 03, 2007 | 4.428 | 4.443 | 4.422 | 4.425 | 489,838 | +0.01(+0.13%) |
May 02, 2007 | 4.434 | 4.449 | 4.416 | 4.419 | 679,071 | -0.00(-0.07%) |
May 01, 2007 | 4.428 | 4.454 | 4.422 | 4.422 | 638,110 | -0.01(-0.20%) |
Apr 30, 2007 | 4.443 | 4.464 | 4.425 | 4.431 | 600,196 | -0.01(-0.27%) |
Apr 27, 2007 | 4.431 | 4.446 | 4.428 | 4.443 | 622,200 | +0.01(+0.27%) |
Apr 26, 2007 | 4.449 | 4.449 | 4.431 | 4.431 | 625,924 | -0.01(-0.20%) |
Apr 25, 2007 | 4.443 | 4.449 | 4.431 | 4.440 | 520,644 | +0.01(+0.20%) |
Apr 24, 2007 | 4.416 | 4.443 | 4.413 | 4.431 | 466,819 | +0.01(+0.27%) |
Apr 23, 2007 | 4.425 | 4.443 | 4.410 | 4.419 | 500,671 | -0.01(-0.13%) |
Apr 20, 2007 | 4.422 | 4.446 | 4.419 | 4.425 | 597,149 | -0.01(-0.13%) |
Apr 19, 2007 | 4.416 | 4.443 | 4.410 | 4.431 | 404,870 | -0.00(-0.07%) |
Apr 18, 2007 | 4.419 | 4.446 | 4.416 | 4.434 | 547,725 | +0.01(+0.20%) |
Apr 17, 2007 | 4.416 | 4.434 | 4.410 | 4.425 | 495,255 | +0.00(+0.07%) |
Apr 16, 2007 | 4.419 | 4.449 | 4.407 | 4.422 | 645,558 | -0.00(-0.07%) |
Apr 13, 2007 | 4.425 | 4.428 | 4.410 | 4.425 | 508,796 | +0.01(+0.13%) |
Apr 12, 2007 | 4.419 | 4.431 | 4.393 | 4.419 | 592,410 | -0.01(-0.33%) |
Apr 11, 2007 | 4.461 | 4.464 | 4.434 | 4.434 | 452,263 | -0.03(-0.73%) |
Apr 10, 2007 | 4.449 | 4.466 | 4.447 | 4.466 | 498,640 | +0.01(+0.20%) |
Apr 09, 2007 | 4.434 | 4.458 | 4.431 | 4.458 | 440,753 | +0.02(+0.53%) |
Apr 05, 2007 | 4.419 | 4.446 | 4.419 | 4.434 | 409,271 | +0.01(+0.27%) |
Apr 04, 2007 | 4.431 | 4.452 | 4.404 | 4.422 | 428,228 | -0.01(-0.20%) |
Apr 03, 2007 | 4.416 | 4.431 | 4.407 | 4.431 | 439,737 | +0.02(+0.40%) |
Apr 02, 2007 | 4.384 | 4.416 | 4.378 | 4.413 | 466,481 | +0.02(+0.54%) |
Mar 30, 2007 | 4.393 | 4.399 | 4.372 | 4.390 | 339,874 | +0.02(+0.41%) |
Mar 29, 2007 | 4.378 | 4.396 | 4.348 | 4.372 | 401,146 | +0.02(+0.54%) |
Mar 28, 2007 | 4.375 | 4.381 | 4.342 | 4.348 | 395,730 | -0.03(-0.61%) |
Mar 27, 2007 | 4.351 | 4.399 | 4.348 | 4.375 | 558,220 | +0.02(+0.54%) |
Mar 26, 2007 | 4.402 | 4.402 | 4.345 | 4.351 | 645,896 | -0.05(-1.21%) |
Mar 23, 2007 | 4.399 | 4.404 | 4.360 | 4.404 | 617,122 | +0.01(+0.34%) |
Mar 22, 2007 | 4.339 | 4.393 | 4.339 | 4.390 | 663,161 | +0.04(+0.88%) |
Mar 21, 2007 | 4.322 | 4.357 | 4.301 | 4.351 | 681,779 | +0.03(+0.68%) |
Mar 20, 2007 | 4.313 | 4.339 | 4.295 | 4.322 | 460,049 | -0.01(-0.14%) |
Mar 19, 2007 | 4.354 | 4.372 | 4.313 | 4.328 | 575,484 | -0.00(-0.07%) |
Mar 16, 2007 | 4.342 | 4.354 | 4.316 | 4.331 | 341,567 | -0.01(-0.27%) |
Mar 15, 2007 | 4.310 | 4.342 | 4.298 | 4.342 | 380,158 | +0.03(+0.75%) |
Mar 14, 2007 | 4.313 | 4.325 | 4.272 | 4.310 | 487,469 | -0.01(-0.34%) |
Mar 13, 2007 | 4.396 | 4.402 | 4.319 | 4.325 | 502,025 | -0.07(-1.61%) |
Mar 12, 2007 | 4.399 | 4.402 | 4.375 | 4.396 | 457,679 | +0.01(+0.20%) |
Mar 09, 2007 | 4.387 | 4.399 | 4.357 | 4.387 | 423,488 | +0.01(+0.34%) |
Mar 08, 2007 | 4.357 | 4.387 | 4.357 | 4.372 | 550,772 | +0.02(+0.41%) |
Mar 07, 2007 | 4.310 | 4.369 | 4.284 | 4.354 | 680,764 | +0.05(+1.10%) |
Mar 06, 2007 | 4.280 | 4.319 | 4.279 | 4.307 | 579,885 | +0.05(+1.11%) |
Mar 05, 2007 | 4.337 | 4.354 | 4.230 | 4.260 | 936,685 | -0.12(-2.76%) |
Mar 02, 2007 | 4.325 | 4.381 | 4.310 | 4.381 | 624,908 | +0.05(+1.09%) |