Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.607 | 4.607 | 4.577 | 4.596 | 2,688,382 | +0.01(+0.25%) |
May 30, 2007 | 4.513 | 4.612 | 4.508 | 4.584 | 3,169,766 | +0.05(+1.12%) |
May 29, 2007 | 4.566 | 4.568 | 4.517 | 4.533 | 2,216,104 | -0.03(-0.71%) |
May 25, 2007 | 4.496 | 4.566 | 4.496 | 4.566 | 2,608,584 | +0.07(+1.54%) |
May 24, 2007 | 4.552 | 4.568 | 4.409 | 4.496 | 4,164,194 | -0.07(-1.52%) |
May 23, 2007 | 4.589 | 4.612 | 4.552 | 4.566 | 4,093,071 | -0.03(-0.55%) |
May 22, 2007 | 4.612 | 4.612 | 4.549 | 4.591 | 3,266,911 | -0.02(-0.45%) |
May 21, 2007 | 4.635 | 4.635 | 4.591 | 4.612 | 3,862,787 | -0.13(-2.77%) |
May 18, 2007 | 4.729 | 4.743 | 4.720 | 4.743 | 2,798,103 | +0.03(+0.54%) |
May 17, 2007 | 4.736 | 4.739 | 4.718 | 4.718 | 2,838,001 | -0.01(-0.29%) |
May 16, 2007 | 4.741 | 4.748 | 4.720 | 4.732 | 3,145,914 | -0.02(-0.39%) |
May 15, 2007 | 4.734 | 4.750 | 4.722 | 4.750 | 3,941,283 | +0.03(+0.54%) |
May 14, 2007 | 4.745 | 4.750 | 4.715 | 4.725 | 2,971,141 | -0.00(-0.10%) |
May 11, 2007 | 4.727 | 4.748 | 4.715 | 4.729 | 2,609,018 | -0.01(-0.19%) |
May 10, 2007 | 4.718 | 4.739 | 4.690 | 4.739 | 2,373,964 | +0.01(+0.29%) |
May 09, 2007 | 4.697 | 4.725 | 4.690 | 4.725 | 2,256,870 | +0.03(+0.59%) |
May 08, 2007 | 4.683 | 4.713 | 4.683 | 4.697 | 2,360,086 | +0.00(+0.10%) |
May 07, 2007 | 4.692 | 4.711 | 4.685 | 4.692 | 2,019,647 | +0.02(+0.35%) |
May 04, 2007 | 4.692 | 4.711 | 4.672 | 4.676 | 2,014,443 | -0.02(-0.34%) |
May 03, 2007 | 4.681 | 4.692 | 4.672 | 4.692 | 2,059,112 | +0.01(+0.30%) |
May 02, 2007 | 4.674 | 4.699 | 4.658 | 4.679 | 2,318,886 | +0.02(+0.50%) |
May 01, 2007 | 4.653 | 4.665 | 4.642 | 4.656 | 2,789,863 | +0.01(+0.15%) |
Apr 30, 2007 | 4.679 | 4.697 | 4.637 | 4.649 | 2,686,213 | -0.01(-0.20%) |
Apr 27, 2007 | 4.656 | 4.667 | 4.649 | 4.658 | 1,960,667 | +0.01(+0.25%) |
Apr 26, 2007 | 4.649 | 4.674 | 4.646 | 4.646 | 2,547,002 | +0.00(+0.00%) |
Apr 25, 2007 | 4.635 | 4.681 | 4.623 | 4.646 | 2,397,816 | +0.02(+0.50%) |
Apr 24, 2007 | 4.635 | 4.646 | 4.614 | 4.623 | 2,630,268 | -0.00(-0.05%) |
Apr 23, 2007 | 4.653 | 4.658 | 4.614 | 4.626 | 2,865,323 | -0.03(-0.55%) |
Apr 20, 2007 | 4.639 | 4.665 | 4.637 | 4.651 | 2,458,097 | +0.02(+0.45%) |
Apr 19, 2007 | 4.649 | 4.662 | 4.626 | 4.630 | 2,796,801 | -0.02(-0.35%) |
Apr 18, 2007 | 4.649 | 4.676 | 4.642 | 4.646 | 3,135,939 | -0.01(-0.20%) |
Apr 17, 2007 | 4.649 | 4.658 | 4.635 | 4.656 | 3,442,985 | +0.02(+0.35%) |
Apr 16, 2007 | 4.656 | 4.662 | 4.635 | 4.639 | 2,947,288 | -0.01(-0.15%) |
Apr 13, 2007 | 4.612 | 4.646 | 4.612 | 4.646 | 3,152,419 | +0.03(+0.75%) |
Apr 12, 2007 | 4.614 | 4.614 | 4.612 | 4.612 | 3,657,222 | +0.00(+0.00%) |
Apr 11, 2007 | 4.614 | 4.632 | 4.612 | 4.612 | 2,101,613 | +0.00(+0.00%) |
Apr 10, 2007 | 4.614 | 4.623 | 4.612 | 4.612 | 2,927,339 | +0.00(+0.00%) |
Apr 09, 2007 | 4.614 | 4.632 | 4.612 | 4.612 | 2,970,273 | +0.00(+0.00%) |
Apr 05, 2007 | 4.614 | 4.614 | 4.612 | 4.612 | 1,584,232 | +0.00(+0.00%) |
Apr 04, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 1,719,107 | -0.00(-0.05%) |
Apr 03, 2007 | 4.612 | 4.614 | 4.612 | 4.614 | 2,132,838 | +0.00(+0.05%) |
Apr 02, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 3,018,412 | -0.00(-0.05%) |
Mar 30, 2007 | 4.612 | 4.614 | 4.612 | 4.614 | 4,807,342 | +0.00(+0.00%) |
Mar 29, 2007 | 4.612 | 4.614 | 4.609 | 4.614 | 25,961,382 | +0.00(+0.05%) |
Mar 28, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 2,437,715 | +0.00(+0.00%) |
Mar 27, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 1,233,385 | +0.00(+0.00%) |
Mar 26, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 1,946,789 | -0.00(-0.05%) |
Mar 23, 2007 | 4.612 | 4.614 | 4.612 | 4.614 | 1,108,485 | +0.00(+0.05%) |
Mar 22, 2007 | 4.614 | 4.615 | 4.612 | 4.612 | 1,016,545 | +0.00(+0.00%) |
Mar 21, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 1,624,998 | +0.00(+0.00%) |
Mar 20, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 1,370,428 | +0.00(+0.00%) |
Mar 19, 2007 | 4.614 | 4.614 | 4.612 | 4.612 | 950,192 | +0.00(+0.00%) |
Mar 16, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 1,360,020 | +0.00(+0.00%) |
Mar 15, 2007 | 4.614 | 4.616 | 4.612 | 4.612 | 1,016,112 | +0.00(+0.00%) |
Mar 14, 2007 | 4.614 | 4.623 | 4.612 | 4.612 | 2,623,330 | -0.00(-0.05%) |
Mar 13, 2007 | 4.616 | 4.619 | 4.612 | 4.614 | 1,516,578 | -0.00(-0.05%) |
Mar 12, 2007 | 4.614 | 4.621 | 4.612 | 4.616 | 753,735 | +0.00(+0.10%) |
Mar 09, 2007 | 4.614 | 4.614 | 4.612 | 4.612 | 1,549,104 | +0.00(+0.00%) |
Mar 08, 2007 | 4.614 | 4.614 | 4.612 | 4.612 | 1,212,569 | +0.00(+0.00%) |
Mar 07, 2007 | 4.614 | 4.616 | 4.612 | 4.612 | 3,535,792 | +0.00(+0.00%) |
Mar 06, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 1,243,360 | +0.00(+0.00%) |
Mar 05, 2007 | 4.612 | 4.614 | 4.609 | 4.612 | 2,138,042 | +0.00(+0.00%) |
Mar 02, 2007 | 4.614 | 4.614 | 4.612 | 4.612 | 1,111,955 | +0.00(+0.00%) |