Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.452 | 4.459 | 4.448 | 4.459 | 466,963 | +0.01(+0.26%) |
May 30, 2007 | 4.441 | 4.454 | 4.436 | 4.448 | 378,371 | +0.00(+0.10%) |
May 29, 2007 | 4.427 | 4.448 | 4.427 | 4.443 | 375,752 | +0.01(+0.31%) |
May 25, 2007 | 4.409 | 4.429 | 4.406 | 4.429 | 429,431 | +0.03(+0.57%) |
May 24, 2007 | 4.422 | 4.429 | 4.404 | 4.404 | 612,725 | -0.02(-0.36%) |
May 23, 2007 | 4.402 | 4.429 | 4.402 | 4.420 | 660,731 | -0.00(-0.10%) |
May 22, 2007 | 4.413 | 4.425 | 4.409 | 4.425 | 406,301 | +0.01(+0.26%) |
May 21, 2007 | 4.422 | 4.427 | 4.404 | 4.413 | 614,907 | -0.01(-0.16%) |
May 18, 2007 | 4.422 | 4.432 | 4.399 | 4.420 | 475,691 | -0.00(-0.05%) |
May 17, 2007 | 4.425 | 4.429 | 4.413 | 4.422 | 477,000 | +0.00(+0.00%) |
May 16, 2007 | 4.404 | 4.422 | 4.404 | 4.422 | 659,421 | +0.02(+0.36%) |
May 15, 2007 | 4.404 | 4.416 | 4.395 | 4.406 | 678,624 | -0.01(-0.16%) |
May 14, 2007 | 4.402 | 4.418 | 4.402 | 4.413 | 483,983 | +0.01(+0.21%) |
May 11, 2007 | 4.409 | 4.416 | 4.399 | 4.404 | 438,159 | -0.00(-0.05%) |
May 10, 2007 | 4.413 | 4.422 | 4.397 | 4.406 | 684,297 | -0.03(-0.62%) |
May 09, 2007 | 4.425 | 4.448 | 4.425 | 4.434 | 761,979 | +0.00(+0.05%) |
May 08, 2007 | 4.438 | 4.443 | 4.425 | 4.432 | 604,870 | -0.00(-0.05%) |
May 07, 2007 | 4.425 | 4.448 | 4.425 | 4.434 | 693,462 | -0.01(-0.15%) |
May 04, 2007 | 4.452 | 4.454 | 4.434 | 4.441 | 542,026 | -0.01(-0.26%) |
May 03, 2007 | 4.454 | 4.457 | 4.443 | 4.452 | 528,061 | +0.01(+0.15%) |
May 02, 2007 | 4.448 | 4.457 | 4.443 | 4.445 | 542,899 | -0.01(-0.15%) |
May 01, 2007 | 4.438 | 4.454 | 4.434 | 4.452 | 644,461 | +0.02(+0.41%) |
Apr 30, 2007 | 4.487 | 4.487 | 4.429 | 4.434 | 420,266 | +0.00(+0.05%) |
Apr 27, 2007 | 4.418 | 4.432 | 4.416 | 4.432 | 493,842 | +0.02(+0.47%) |
Apr 26, 2007 | 4.411 | 4.422 | 4.409 | 4.411 | 298,943 | -0.01(-0.16%) |
Apr 25, 2007 | 4.418 | 4.418 | 4.406 | 4.418 | 365,715 | +0.00(+0.00%) |
Apr 24, 2007 | 4.395 | 4.418 | 4.390 | 4.418 | 522,387 | +0.02(+0.52%) |
Apr 23, 2007 | 4.416 | 4.416 | 4.388 | 4.395 | 672,950 | -0.02(-0.36%) |
Apr 20, 2007 | 4.404 | 4.418 | 4.397 | 4.411 | 608,797 | -0.00(-0.10%) |
Apr 19, 2007 | 4.411 | 4.418 | 4.399 | 4.416 | 480,492 | -0.00(-0.05%) |
Apr 18, 2007 | 4.413 | 4.418 | 4.397 | 4.418 | 408,483 | +0.01(+0.26%) |
Apr 17, 2007 | 4.402 | 4.420 | 4.390 | 4.406 | 758,488 | +0.00(+0.05%) |
Apr 16, 2007 | 4.395 | 4.420 | 4.390 | 4.404 | 553,373 | +0.00(+0.10%) |
Apr 13, 2007 | 4.381 | 4.399 | 4.381 | 4.399 | 339,093 | +0.01(+0.31%) |
Apr 12, 2007 | 4.356 | 4.402 | 4.356 | 4.386 | 464,781 | -0.03(-0.57%) |
Apr 11, 2007 | 4.420 | 4.434 | 4.409 | 4.411 | 591,341 | -0.01(-0.26%) |
Apr 10, 2007 | 4.445 | 4.452 | 4.420 | 4.422 | 772,016 | -0.03(-0.57%) |
Apr 09, 2007 | 4.422 | 4.450 | 4.422 | 4.448 | 438,159 | +0.01(+0.31%) |
Apr 05, 2007 | 4.432 | 4.445 | 4.418 | 4.434 | 712,664 | +0.02(+0.36%) |
Apr 04, 2007 | 4.409 | 4.434 | 4.406 | 4.418 | 721,829 | +0.02(+0.37%) |
Apr 03, 2007 | 4.390 | 4.411 | 4.390 | 4.402 | 284,978 | +0.01(+0.31%) |
Apr 02, 2007 | 4.395 | 4.413 | 4.388 | 4.388 | 452,561 | -0.00(-0.10%) |
Mar 30, 2007 | 4.363 | 4.397 | 4.363 | 4.393 | 552,936 | +0.03(+0.63%) |
Mar 29, 2007 | 4.358 | 4.365 | 4.347 | 4.365 | 298,070 | +0.02(+0.53%) |
Mar 28, 2007 | 4.361 | 4.365 | 4.333 | 4.342 | 478,310 | -0.03(-0.58%) |
Mar 27, 2007 | 4.349 | 4.367 | 4.347 | 4.367 | 572,139 | +0.02(+0.47%) |
Mar 26, 2007 | 4.358 | 4.374 | 4.335 | 4.347 | 597,887 | -0.01(-0.16%) |
Mar 23, 2007 | 4.335 | 4.363 | 4.335 | 4.354 | 486,601 | +0.02(+0.53%) |
Mar 22, 2007 | 4.308 | 4.342 | 4.308 | 4.331 | 646,765 | +0.02(+0.51%) |
Mar 21, 2007 | 4.331 | 4.349 | 4.296 | 4.309 | 763,288 | -0.01(-0.24%) |
Mar 20, 2007 | 4.326 | 4.338 | 4.319 | 4.319 | 603,124 | -0.00(-0.05%) |
Mar 19, 2007 | 4.345 | 4.349 | 4.315 | 4.322 | 679,497 | -0.02(-0.37%) |
Mar 16, 2007 | 4.322 | 4.354 | 4.322 | 4.338 | 453,434 | +0.00(+0.11%) |
Mar 15, 2007 | 4.319 | 4.333 | 4.319 | 4.333 | 346,512 | +0.03(+0.59%) |
Mar 14, 2007 | 4.317 | 4.331 | 4.296 | 4.308 | 699,135 | -0.01(-0.21%) |
Mar 13, 2007 | 4.347 | 4.358 | 4.306 | 4.317 | 670,768 | -0.03(-0.69%) |
Mar 12, 2007 | 4.328 | 4.351 | 4.317 | 4.347 | 554,682 | +0.03(+0.58%) |
Mar 09, 2007 | 4.331 | 4.333 | 4.319 | 4.322 | 626,254 | +0.00(+0.00%) |
Mar 08, 2007 | 4.310 | 4.333 | 4.299 | 4.322 | 698,699 | -0.01(-0.16%) |
Mar 07, 2007 | 4.296 | 4.335 | 4.296 | 4.328 | 540,280 | +0.03(+0.69%) |
Mar 06, 2007 | 4.303 | 4.338 | 4.287 | 4.299 | 1,288,294 | -0.01(-0.16%) |
Mar 05, 2007 | 4.345 | 4.351 | 4.287 | 4.306 | 737,103 | -0.05(-1.05%) |
Mar 02, 2007 | 4.386 | 4.390 | 4.345 | 4.351 | 830,059 | -0.02(-0.47%) |