Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.608 | 4.608 | 4.578 | 4.596 | 2,688,114 | +0.01(+0.25%) |
May 30, 2007 | 4.513 | 4.612 | 4.508 | 4.584 | 3,169,451 | +0.05(+1.12%) |
May 29, 2007 | 4.566 | 4.568 | 4.518 | 4.534 | 2,215,883 | -0.03(-0.71%) |
May 25, 2007 | 4.497 | 4.566 | 4.497 | 4.566 | 2,608,325 | +0.07(+1.54%) |
May 24, 2007 | 4.552 | 4.568 | 4.409 | 4.497 | 4,163,780 | -0.07(-1.52%) |
May 23, 2007 | 4.589 | 4.612 | 4.552 | 4.566 | 4,092,663 | -0.03(-0.55%) |
May 22, 2007 | 4.612 | 4.612 | 4.550 | 4.591 | 3,266,585 | -0.02(-0.45%) |
May 21, 2007 | 4.635 | 4.635 | 4.591 | 4.612 | 3,862,402 | -0.13(-2.77%) |
May 18, 2007 | 4.730 | 4.744 | 4.721 | 4.744 | 2,797,824 | +0.03(+0.54%) |
May 17, 2007 | 4.737 | 4.739 | 4.718 | 4.718 | 2,837,718 | -0.01(-0.29%) |
May 16, 2007 | 4.741 | 4.748 | 4.721 | 4.732 | 3,145,601 | -0.02(-0.39%) |
May 15, 2007 | 4.734 | 4.751 | 4.723 | 4.751 | 3,940,890 | +0.03(+0.54%) |
May 14, 2007 | 4.746 | 4.751 | 4.716 | 4.725 | 2,970,845 | -0.00(-0.10%) |
May 11, 2007 | 4.727 | 4.748 | 4.716 | 4.730 | 2,608,758 | -0.01(-0.19%) |
May 10, 2007 | 4.718 | 4.739 | 4.691 | 4.739 | 2,373,727 | +0.01(+0.29%) |
May 09, 2007 | 4.697 | 4.725 | 4.691 | 4.725 | 2,256,645 | +0.03(+0.59%) |
May 08, 2007 | 4.684 | 4.714 | 4.684 | 4.697 | 2,359,851 | +0.00(+0.10%) |
May 07, 2007 | 4.693 | 4.711 | 4.686 | 4.693 | 2,019,446 | +0.02(+0.35%) |
May 04, 2007 | 4.693 | 4.711 | 4.672 | 4.677 | 2,014,242 | -0.02(-0.34%) |
May 03, 2007 | 4.681 | 4.693 | 4.672 | 4.693 | 2,058,907 | +0.01(+0.30%) |
May 02, 2007 | 4.674 | 4.700 | 4.658 | 4.679 | 2,318,655 | +0.02(+0.50%) |
May 01, 2007 | 4.654 | 4.665 | 4.642 | 4.656 | 2,789,585 | +0.01(+0.15%) |
Apr 30, 2007 | 4.679 | 4.697 | 4.638 | 4.649 | 2,685,946 | -0.01(-0.20%) |
Apr 27, 2007 | 4.656 | 4.668 | 4.649 | 4.658 | 1,960,471 | +0.01(+0.25%) |
Apr 26, 2007 | 4.649 | 4.674 | 4.647 | 4.647 | 2,546,748 | +0.00(+0.00%) |
Apr 25, 2007 | 4.635 | 4.681 | 4.624 | 4.647 | 2,397,577 | +0.02(+0.50%) |
Apr 24, 2007 | 4.635 | 4.647 | 4.614 | 4.624 | 2,630,006 | -0.00(-0.05%) |
Apr 23, 2007 | 4.654 | 4.658 | 4.614 | 4.626 | 2,865,038 | -0.03(-0.55%) |
Apr 20, 2007 | 4.640 | 4.665 | 4.638 | 4.651 | 2,457,853 | +0.02(+0.45%) |
Apr 19, 2007 | 4.649 | 4.663 | 4.626 | 4.631 | 2,796,523 | -0.02(-0.35%) |
Apr 18, 2007 | 4.649 | 4.677 | 4.642 | 4.647 | 3,135,627 | -0.01(-0.20%) |
Apr 17, 2007 | 4.649 | 4.658 | 4.635 | 4.656 | 3,442,642 | +0.02(+0.35%) |
Apr 16, 2007 | 4.656 | 4.663 | 4.635 | 4.640 | 2,946,995 | -0.01(-0.15%) |
Apr 13, 2007 | 4.612 | 4.647 | 4.612 | 4.647 | 3,152,105 | +0.03(+0.75%) |
Apr 12, 2007 | 4.614 | 4.614 | 4.612 | 4.612 | 3,656,858 | +0.00(+0.00%) |
Apr 11, 2007 | 4.614 | 4.633 | 4.612 | 4.612 | 2,101,403 | +0.00(+0.00%) |
Apr 10, 2007 | 4.614 | 4.624 | 4.612 | 4.612 | 2,927,048 | +0.00(+0.00%) |
Apr 09, 2007 | 4.614 | 4.633 | 4.612 | 4.612 | 2,969,978 | +0.00(+0.00%) |
Apr 05, 2007 | 4.614 | 4.614 | 4.612 | 4.612 | 1,584,075 | +0.00(+0.00%) |
Apr 04, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 1,718,936 | -0.00(-0.05%) |
Apr 03, 2007 | 4.612 | 4.614 | 4.612 | 4.614 | 2,132,625 | +0.00(+0.05%) |
Apr 02, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 3,018,111 | -0.00(-0.05%) |
Mar 30, 2007 | 4.612 | 4.614 | 4.612 | 4.614 | 4,806,863 | +0.00(+0.00%) |
Mar 29, 2007 | 4.612 | 4.614 | 4.610 | 4.614 | 25,958,796 | +0.00(+0.05%) |
Mar 28, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 2,437,472 | +0.00(+0.00%) |
Mar 27, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 1,233,262 | +0.00(+0.00%) |
Mar 26, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 1,946,595 | -0.00(-0.05%) |
Mar 23, 2007 | 4.612 | 4.614 | 4.612 | 4.614 | 1,108,375 | +0.00(+0.05%) |
Mar 22, 2007 | 4.614 | 4.615 | 4.612 | 4.612 | 1,016,444 | +0.00(+0.00%) |
Mar 21, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 1,624,836 | +0.00(+0.00%) |
Mar 20, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 1,370,292 | +0.00(+0.00%) |
Mar 19, 2007 | 4.614 | 4.614 | 4.612 | 4.612 | 950,098 | +0.00(+0.00%) |
Mar 16, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 1,359,884 | +0.00(+0.00%) |
Mar 15, 2007 | 4.614 | 4.617 | 4.612 | 4.612 | 1,016,010 | +0.00(+0.00%) |
Mar 14, 2007 | 4.614 | 4.624 | 4.612 | 4.612 | 2,623,068 | -0.00(-0.05%) |
Mar 13, 2007 | 4.617 | 4.619 | 4.612 | 4.614 | 1,516,427 | -0.00(-0.05%) |
Mar 12, 2007 | 4.614 | 4.621 | 4.612 | 4.617 | 753,660 | +0.00(+0.10%) |
Mar 09, 2007 | 4.614 | 4.614 | 4.612 | 4.612 | 1,548,950 | +0.00(+0.00%) |
Mar 08, 2007 | 4.614 | 4.614 | 4.612 | 4.612 | 1,212,448 | +0.00(+0.00%) |
Mar 07, 2007 | 4.614 | 4.617 | 4.612 | 4.612 | 3,535,440 | +0.00(+0.00%) |
Mar 06, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 1,243,236 | +0.00(+0.00%) |
Mar 05, 2007 | 4.612 | 4.614 | 4.610 | 4.612 | 2,137,829 | +0.00(+0.00%) |
Mar 02, 2007 | 4.614 | 4.614 | 4.612 | 4.612 | 1,111,844 | +0.00(+0.00%) |