Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.430 | 4.460 | 4.420 | 4.430 | 110,600 | +0.00(+0.00%) |
May 30, 2007 | 4.430 | 4.450 | 4.420 | 4.430 | 72,600 | +0.00(+0.00%) |
May 29, 2007 | 4.430 | 4.460 | 4.430 | 4.430 | 134,655 | +0.00(+0.00%) |
May 25, 2007 | 4.420 | 4.440 | 4.410 | 4.430 | 76,400 | +0.03(+0.68%) |
May 24, 2007 | 4.430 | 4.460 | 4.400 | 4.400 | 73,100 | -0.03(-0.68%) |
May 23, 2007 | 4.400 | 4.460 | 4.400 | 4.430 | 99,500 | +0.00(+0.00%) |
May 22, 2007 | 4.420 | 4.450 | 4.420 | 4.430 | 168,100 | +0.01(+0.23%) |
May 21, 2007 | 4.450 | 4.450 | 4.410 | 4.420 | 114,600 | +0.02(+0.45%) |
May 18, 2007 | 4.420 | 4.430 | 4.400 | 4.400 | 150,900 | -0.01(-0.23%) |
May 17, 2007 | 4.400 | 4.430 | 4.350 | 4.410 | 231,000 | -0.02(-0.45%) |
May 16, 2007 | 4.410 | 4.440 | 4.400 | 4.430 | 161,300 | +0.02(+0.45%) |
May 15, 2007 | 4.460 | 4.471 | 4.410 | 4.410 | 356,300 | -0.06(-1.34%) |
May 14, 2007 | 4.480 | 4.540 | 4.470 | 4.470 | 116,200 | -0.01(-0.22%) |
May 11, 2007 | 4.460 | 4.530 | 4.390 | 4.480 | 150,800 | -0.05(-1.10%) |
May 10, 2007 | 4.500 | 4.540 | 4.500 | 4.530 | 127,000 | +0.02(+0.44%) |
May 09, 2007 | 4.510 | 4.590 | 4.500 | 4.510 | 126,200 | +0.00(+0.00%) |
May 08, 2007 | 4.500 | 4.530 | 4.480 | 4.510 | 73,300 | +0.01(+0.22%) |
May 07, 2007 | 4.480 | 4.530 | 4.480 | 4.500 | 166,400 | +0.02(+0.45%) |
May 04, 2007 | 4.510 | 4.510 | 4.480 | 4.480 | 96,300 | -0.02(-0.44%) |
May 03, 2007 | 4.520 | 4.540 | 4.490 | 4.500 | 94,300 | -0.01(-0.22%) |
May 02, 2007 | 4.490 | 4.750 | 4.480 | 4.510 | 372,361 | +0.01(+0.22%) |
May 01, 2007 | 4.500 | 4.500 | 4.480 | 4.500 | 82,800 | -0.02(-0.44%) |
Apr 30, 2007 | 4.490 | 4.520 | 4.480 | 4.520 | 183,100 | +0.02(+0.44%) |
Apr 27, 2007 | 4.470 | 4.500 | 4.460 | 4.500 | 103,600 | +0.04(+0.90%) |
Apr 26, 2007 | 4.480 | 4.489 | 4.460 | 4.460 | 181,100 | -0.03(-0.67%) |
Apr 25, 2007 | 4.480 | 4.510 | 4.460 | 4.490 | 220,600 | +0.00(+0.00%) |
Apr 24, 2007 | 4.470 | 4.500 | 4.460 | 4.490 | 203,900 | +0.01(+0.22%) |
Apr 23, 2007 | 4.480 | 4.490 | 4.440 | 4.480 | 156,500 | +0.00(+0.00%) |
Apr 20, 2007 | 4.450 | 4.480 | 4.440 | 4.480 | 157,200 | +0.01(+0.22%) |
Apr 19, 2007 | 4.430 | 4.470 | 4.420 | 4.470 | 100,300 | +0.05(+1.13%) |
Apr 18, 2007 | 4.450 | 4.480 | 4.410 | 4.420 | 254,500 | -0.04(-0.90%) |
Apr 17, 2007 | 4.460 | 4.480 | 4.430 | 4.460 | 188,300 | -0.02(-0.45%) |
Apr 16, 2007 | 4.470 | 4.490 | 4.450 | 4.480 | 129,400 | -0.03(-0.67%) |
Apr 13, 2007 | 4.500 | 4.530 | 4.460 | 4.510 | 176,900 | +0.00(+0.00%) |
Apr 12, 2007 | 4.520 | 4.549 | 4.510 | 4.510 | 123,800 | -0.03(-0.66%) |
Apr 11, 2007 | 4.500 | 4.540 | 4.500 | 4.540 | 202,500 | +0.04(+0.89%) |
Apr 10, 2007 | 4.490 | 4.520 | 4.480 | 4.500 | 156,500 | -0.01(-0.22%) |
Apr 09, 2007 | 4.480 | 4.520 | 4.470 | 4.510 | 146,400 | +0.01(+0.22%) |
Apr 05, 2007 | 4.490 | 4.510 | 4.460 | 4.500 | 177,900 | +0.01(+0.22%) |
Apr 04, 2007 | 4.490 | 4.500 | 4.470 | 4.490 | 163,900 | +0.01(+0.22%) |
Apr 03, 2007 | 4.460 | 4.490 | 4.460 | 4.480 | 91,700 | +0.00(+0.00%) |
Apr 02, 2007 | 4.470 | 4.490 | 4.430 | 4.480 | 202,200 | -0.01(-0.22%) |
Mar 30, 2007 | 4.490 | 4.500 | 4.470 | 4.490 | 146,900 | +0.02(+0.45%) |
Mar 29, 2007 | 4.460 | 4.490 | 4.460 | 4.470 | 144,000 | +0.00(+0.00%) |
Mar 28, 2007 | 4.450 | 4.470 | 4.430 | 4.470 | 206,900 | +0.01(+0.22%) |
Mar 27, 2007 | 4.450 | 4.460 | 4.400 | 4.460 | 230,500 | +0.01(+0.22%) |
Mar 26, 2007 | 4.390 | 4.450 | 4.390 | 4.450 | 137,200 | +0.04(+0.91%) |
Mar 23, 2007 | 4.390 | 4.410 | 4.360 | 4.410 | 167,300 | +0.04(+0.92%) |
Mar 22, 2007 | 4.370 | 4.400 | 4.350 | 4.370 | 287,600 | -0.04(-0.91%) |
Mar 21, 2007 | 4.450 | 4.460 | 4.390 | 4.410 | 253,700 | -0.02(-0.45%) |
Mar 20, 2007 | 4.440 | 4.460 | 4.420 | 4.430 | 112,600 | +0.00(+0.00%) |
Mar 19, 2007 | 4.410 | 4.430 | 4.400 | 4.430 | 101,400 | +0.00(+0.00%) |
Mar 16, 2007 | 4.390 | 4.450 | 4.370 | 4.430 | 134,000 | +0.03(+0.68%) |
Mar 15, 2007 | 4.360 | 4.420 | 4.350 | 4.400 | 114,100 | +0.04(+0.92%) |
Mar 14, 2007 | 4.350 | 4.390 | 4.320 | 4.360 | 130,400 | +0.01(+0.23%) |
Mar 13, 2007 | 4.470 | 4.450 | 4.350 | 4.350 | 103,400 | -0.12(-2.68%) |
Mar 12, 2007 | 4.420 | 4.470 | 4.400 | 4.470 | 187,500 | +0.04(+0.90%) |
Mar 09, 2007 | 4.460 | 4.460 | 4.390 | 4.430 | 158,100 | -0.03(-0.67%) |
Mar 08, 2007 | 4.440 | 4.470 | 4.430 | 4.460 | 146,700 | +0.03(+0.68%) |
Mar 07, 2007 | 4.290 | 4.450 | 4.290 | 4.430 | 239,000 | +0.14(+3.26%) |
Mar 06, 2007 | 4.330 | 4.360 | 4.270 | 4.290 | 211,900 | -0.04(-0.92%) |
Mar 05, 2007 | 4.400 | 4.440 | 4.330 | 4.330 | 132,600 | -0.10(-2.26%) |
Mar 02, 2007 | 4.410 | 4.430 | 4.400 | 4.430 | 146,100 | +0.03(+0.68%) |