Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.443 | 4.464 | 4.426 | 4.432 | 600,128 | -0.01(-0.27%) |
Apr 27, 2007 | 4.432 | 4.446 | 4.429 | 4.443 | 622,129 | +0.01(+0.27%) |
Apr 26, 2007 | 4.449 | 4.449 | 4.432 | 4.432 | 625,852 | -0.01(-0.20%) |
Apr 25, 2007 | 4.443 | 4.449 | 4.432 | 4.440 | 520,585 | +0.01(+0.20%) |
Apr 24, 2007 | 4.417 | 4.443 | 4.414 | 4.432 | 466,766 | +0.01(+0.27%) |
Apr 23, 2007 | 4.426 | 4.443 | 4.411 | 4.420 | 500,614 | -0.01(-0.13%) |
Apr 20, 2007 | 4.423 | 4.446 | 4.420 | 4.426 | 597,081 | -0.01(-0.13%) |
Apr 19, 2007 | 4.417 | 4.443 | 4.411 | 4.432 | 404,824 | -0.00(-0.07%) |
Apr 18, 2007 | 4.420 | 4.446 | 4.417 | 4.435 | 547,663 | +0.01(+0.20%) |
Apr 17, 2007 | 4.417 | 4.435 | 4.411 | 4.426 | 495,198 | +0.00(+0.07%) |
Apr 16, 2007 | 4.420 | 4.449 | 4.408 | 4.423 | 645,484 | -0.00(-0.07%) |
Apr 13, 2007 | 4.426 | 4.429 | 4.411 | 4.426 | 508,738 | +0.01(+0.13%) |
Apr 12, 2007 | 4.420 | 4.432 | 4.393 | 4.420 | 592,343 | -0.01(-0.33%) |
Apr 11, 2007 | 4.461 | 4.464 | 4.435 | 4.435 | 452,211 | -0.03(-0.73%) |
Apr 10, 2007 | 4.449 | 4.467 | 4.447 | 4.467 | 498,583 | +0.01(+0.20%) |
Apr 09, 2007 | 4.435 | 4.458 | 4.432 | 4.458 | 440,703 | +0.02(+0.53%) |
Apr 05, 2007 | 4.420 | 4.446 | 4.420 | 4.435 | 409,224 | +0.01(+0.27%) |
Apr 04, 2007 | 4.432 | 4.452 | 4.405 | 4.423 | 428,179 | -0.01(-0.20%) |
Apr 03, 2007 | 4.417 | 4.432 | 4.408 | 4.432 | 439,687 | +0.02(+0.40%) |
Apr 02, 2007 | 4.384 | 4.417 | 4.378 | 4.414 | 466,427 | +0.02(+0.54%) |
Mar 30, 2007 | 4.393 | 4.399 | 4.372 | 4.390 | 339,835 | +0.02(+0.41%) |
Mar 29, 2007 | 4.378 | 4.396 | 4.349 | 4.372 | 401,100 | +0.02(+0.54%) |
Mar 28, 2007 | 4.375 | 4.381 | 4.343 | 4.349 | 395,685 | -0.03(-0.61%) |
Mar 27, 2007 | 4.352 | 4.399 | 4.349 | 4.375 | 558,156 | +0.02(+0.54%) |
Mar 26, 2007 | 4.402 | 4.402 | 4.346 | 4.352 | 645,823 | -0.05(-1.21%) |
Mar 23, 2007 | 4.399 | 4.405 | 4.361 | 4.405 | 617,052 | +0.01(+0.34%) |
Mar 22, 2007 | 4.340 | 4.393 | 4.340 | 4.390 | 663,085 | +0.04(+0.88%) |
Mar 21, 2007 | 4.322 | 4.358 | 4.302 | 4.352 | 681,702 | +0.03(+0.68%) |
Mar 20, 2007 | 4.313 | 4.340 | 4.296 | 4.322 | 459,996 | -0.01(-0.14%) |
Mar 19, 2007 | 4.355 | 4.372 | 4.313 | 4.328 | 575,419 | -0.00(-0.07%) |
Mar 16, 2007 | 4.343 | 4.355 | 4.316 | 4.331 | 341,528 | -0.01(-0.27%) |
Mar 15, 2007 | 4.310 | 4.343 | 4.299 | 4.343 | 380,115 | +0.03(+0.75%) |
Mar 14, 2007 | 4.313 | 4.325 | 4.272 | 4.310 | 487,413 | -0.01(-0.34%) |
Mar 13, 2007 | 4.396 | 4.402 | 4.319 | 4.325 | 501,968 | -0.07(-1.61%) |
Mar 12, 2007 | 4.399 | 4.402 | 4.375 | 4.396 | 457,627 | +0.01(+0.20%) |
Mar 09, 2007 | 4.387 | 4.399 | 4.358 | 4.387 | 423,440 | +0.01(+0.34%) |
Mar 08, 2007 | 4.358 | 4.387 | 4.358 | 4.372 | 550,709 | +0.02(+0.41%) |
Mar 07, 2007 | 4.310 | 4.370 | 4.284 | 4.355 | 680,686 | +0.05(+1.10%) |
Mar 06, 2007 | 4.281 | 4.319 | 4.279 | 4.307 | 579,819 | +0.05(+1.11%) |
Mar 05, 2007 | 4.337 | 4.355 | 4.231 | 4.260 | 936,579 | -0.12(-2.76%) |
Mar 02, 2007 | 4.325 | 4.381 | 4.310 | 4.381 | 624,837 | +0.05(+1.09%) |
Mar 01, 2007 | 4.287 | 4.334 | 4.254 | 4.334 | 824,541 | +0.04(+0.82%) |
Feb 28, 2007 | 4.284 | 4.331 | 4.284 | 4.299 | 670,193 | +0.01(+0.35%) |
Feb 27, 2007 | 4.343 | 4.358 | 4.192 | 4.284 | 822,172 | -0.09(-1.96%) |
Feb 26, 2007 | 4.372 | 4.384 | 4.346 | 4.370 | 607,236 | +0.00(+0.00%) |
Feb 23, 2007 | 4.331 | 4.370 | 4.328 | 4.370 | 642,438 | +0.02(+0.54%) |
Feb 22, 2007 | 4.322 | 4.346 | 4.313 | 4.346 | 786,293 | +0.02(+0.48%) |
Feb 21, 2007 | 4.299 | 4.343 | 4.296 | 4.325 | 879,037 | +0.01(+0.27%) |
Feb 20, 2007 | 4.343 | 4.370 | 4.302 | 4.313 | 916,270 | -0.03(-0.75%) |
Feb 16, 2007 | 4.375 | 4.387 | 4.346 | 4.346 | 664,439 | -0.04(-0.94%) |
Feb 15, 2007 | 4.402 | 4.411 | 4.372 | 4.387 | 778,508 | -0.01(-0.34%) |
Feb 14, 2007 | 4.387 | 4.402 | 4.372 | 4.402 | 651,915 | +0.03(+0.61%) |
Feb 13, 2007 | 4.426 | 4.426 | 4.361 | 4.375 | 954,197 | -0.05(-1.13%) |
Feb 12, 2007 | 4.432 | 4.458 | 4.408 | 4.426 | 571,289 | +0.01(+0.13%) |
Feb 09, 2007 | 4.432 | 4.432 | 4.411 | 4.420 | 626,529 | -0.01(-0.27%) |
Feb 08, 2007 | 4.420 | 4.432 | 4.414 | 4.432 | 716,566 | +0.01(+0.27%) |
Feb 07, 2007 | 4.429 | 4.432 | 4.414 | 4.420 | 749,398 | -0.01(-0.20%) |
Feb 06, 2007 | 4.443 | 4.446 | 4.417 | 4.429 | 720,627 | -0.01(-0.20%) |
Feb 05, 2007 | 4.432 | 4.455 | 4.414 | 4.437 | 756,506 | +0.02(+0.47%) |
Feb 02, 2007 | 4.449 | 4.449 | 4.417 | 4.417 | 659,362 | -0.01(-0.33%) |