Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.443 | 4.443 | 4.386 | 4.391 | 424,382 | +0.00(+0.05%) |
Apr 27, 2007 | 4.375 | 4.389 | 4.373 | 4.389 | 498,678 | +0.02(+0.47%) |
Apr 26, 2007 | 4.368 | 4.380 | 4.366 | 4.368 | 301,871 | -0.01(-0.16%) |
Apr 25, 2007 | 4.375 | 4.375 | 4.364 | 4.375 | 369,296 | +0.00(+0.00%) |
Apr 24, 2007 | 4.352 | 4.375 | 4.348 | 4.375 | 527,503 | +0.02(+0.52%) |
Apr 23, 2007 | 4.373 | 4.373 | 4.345 | 4.352 | 679,541 | -0.02(-0.36%) |
Apr 20, 2007 | 4.361 | 4.375 | 4.355 | 4.368 | 614,760 | -0.00(-0.10%) |
Apr 19, 2007 | 4.368 | 4.375 | 4.357 | 4.373 | 485,197 | -0.00(-0.05%) |
Apr 18, 2007 | 4.370 | 4.375 | 4.355 | 4.375 | 412,484 | +0.01(+0.26%) |
Apr 17, 2007 | 4.359 | 4.377 | 4.348 | 4.364 | 765,916 | +0.00(+0.05%) |
Apr 16, 2007 | 4.352 | 4.377 | 4.348 | 4.361 | 558,792 | +0.00(+0.10%) |
Apr 13, 2007 | 4.339 | 4.357 | 4.339 | 4.357 | 342,414 | +0.01(+0.31%) |
Apr 12, 2007 | 4.314 | 4.359 | 4.314 | 4.343 | 469,332 | -0.02(-0.57%) |
Apr 11, 2007 | 4.377 | 4.391 | 4.366 | 4.368 | 597,132 | -0.01(-0.26%) |
Apr 10, 2007 | 4.402 | 4.409 | 4.377 | 4.380 | 779,577 | -0.02(-0.57%) |
Apr 09, 2007 | 4.380 | 4.407 | 4.380 | 4.404 | 442,451 | +0.01(+0.31%) |
Apr 05, 2007 | 4.389 | 4.402 | 4.375 | 4.391 | 719,643 | +0.02(+0.36%) |
Apr 04, 2007 | 4.366 | 4.391 | 4.364 | 4.375 | 728,898 | +0.02(+0.37%) |
Apr 03, 2007 | 4.348 | 4.368 | 4.348 | 4.359 | 287,769 | +0.01(+0.31%) |
Apr 02, 2007 | 4.352 | 4.370 | 4.345 | 4.345 | 456,993 | -0.00(-0.10%) |
Mar 30, 2007 | 4.321 | 4.355 | 4.321 | 4.350 | 558,352 | +0.03(+0.63%) |
Mar 29, 2007 | 4.316 | 4.323 | 4.305 | 4.323 | 300,990 | +0.02(+0.53%) |
Mar 28, 2007 | 4.318 | 4.323 | 4.291 | 4.300 | 482,994 | -0.02(-0.58%) |
Mar 27, 2007 | 4.307 | 4.325 | 4.305 | 4.325 | 577,742 | +0.02(+0.47%) |
Mar 26, 2007 | 4.316 | 4.332 | 4.293 | 4.305 | 603,742 | -0.01(-0.16%) |
Mar 23, 2007 | 4.293 | 4.321 | 4.293 | 4.311 | 491,367 | +0.02(+0.53%) |
Mar 22, 2007 | 4.266 | 4.300 | 4.266 | 4.289 | 653,099 | +0.02(+0.51%) |
Mar 21, 2007 | 4.289 | 4.307 | 4.255 | 4.267 | 770,763 | -0.01(-0.24%) |
Mar 20, 2007 | 4.284 | 4.296 | 4.277 | 4.277 | 609,031 | -0.00(-0.05%) |
Mar 19, 2007 | 4.302 | 4.307 | 4.273 | 4.280 | 686,151 | -0.02(-0.37%) |
Mar 16, 2007 | 4.280 | 4.311 | 4.280 | 4.296 | 457,875 | +0.00(+0.11%) |
Mar 15, 2007 | 4.277 | 4.291 | 4.277 | 4.291 | 349,906 | +0.02(+0.59%) |
Mar 14, 2007 | 4.275 | 4.289 | 4.255 | 4.266 | 705,982 | -0.01(-0.21%) |
Mar 13, 2007 | 4.305 | 4.316 | 4.264 | 4.275 | 677,337 | -0.03(-0.69%) |
Mar 12, 2007 | 4.286 | 4.309 | 4.275 | 4.305 | 560,114 | +0.02(+0.58%) |
Mar 09, 2007 | 4.289 | 4.291 | 4.277 | 4.280 | 632,387 | +0.00(+0.00%) |
Mar 08, 2007 | 4.268 | 4.291 | 4.257 | 4.280 | 705,541 | -0.01(-0.16%) |
Mar 07, 2007 | 4.255 | 4.293 | 4.255 | 4.286 | 545,572 | +0.03(+0.69%) |
Mar 06, 2007 | 4.262 | 4.296 | 4.246 | 4.257 | 1,300,911 | -0.01(-0.16%) |
Mar 05, 2007 | 4.302 | 4.309 | 4.246 | 4.264 | 744,322 | -0.05(-1.05%) |
Mar 02, 2007 | 4.343 | 4.348 | 4.302 | 4.309 | 838,189 | -0.02(-0.47%) |
Mar 01, 2007 | 4.364 | 4.364 | 4.314 | 4.330 | 885,342 | -0.03(-0.73%) |
Feb 28, 2007 | 4.300 | 4.364 | 4.298 | 4.361 | 1,095,110 | +0.06(+1.42%) |
Feb 27, 2007 | 4.368 | 4.370 | 4.262 | 4.300 | 938,225 | -0.07(-1.61%) |
Feb 26, 2007 | 4.352 | 4.373 | 4.352 | 4.370 | 454,790 | +0.01(+0.16%) |
Feb 23, 2007 | 4.355 | 4.377 | 4.352 | 4.364 | 824,087 | +0.01(+0.16%) |
Feb 22, 2007 | 4.350 | 4.393 | 4.350 | 4.357 | 680,422 | -0.01(-0.31%) |
Feb 21, 2007 | 4.389 | 4.391 | 4.370 | 4.370 | 603,302 | -0.01(-0.31%) |
Feb 20, 2007 | 4.398 | 4.404 | 4.384 | 4.384 | 495,333 | -0.01(-0.26%) |
Feb 16, 2007 | 4.404 | 4.404 | 4.377 | 4.395 | 408,077 | +0.00(+0.05%) |
Feb 15, 2007 | 4.377 | 4.398 | 4.377 | 4.393 | 704,660 | +0.02(+0.52%) |
Feb 14, 2007 | 4.389 | 4.411 | 4.370 | 4.370 | 968,751 | -0.04(-0.93%) |
Feb 13, 2007 | 4.393 | 4.414 | 4.373 | 4.411 | 655,232 | +0.03(+0.78%) |
Feb 12, 2007 | 4.368 | 4.382 | 4.368 | 4.377 | 476,317 | +0.01(+0.21%) |
Feb 09, 2007 | 4.368 | 4.380 | 4.359 | 4.368 | 660,151 | -0.00(-0.05%) |
Feb 08, 2007 | 4.364 | 4.373 | 4.352 | 4.370 | 484,316 | -0.02(-0.52%) |
Feb 07, 2007 | 4.380 | 4.395 | 4.380 | 4.393 | 676,015 | +0.01(+0.31%) |
Feb 06, 2007 | 4.404 | 4.407 | 4.380 | 4.380 | 741,678 | -0.02(-0.57%) |
Feb 05, 2007 | 4.380 | 4.404 | 4.380 | 4.404 | 490,926 | +0.02(+0.57%) |
Feb 02, 2007 | 4.393 | 4.404 | 4.377 | 4.380 | 602,420 | +0.00(+0.00%) |