Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.336 | 4.336 | 4.308 | 4.317 | 478,572 | -0.01(-0.14%) |
May 30, 2007 | 4.296 | 4.327 | 4.283 | 4.324 | 670,770 | +0.02(+0.36%) |
May 29, 2007 | 4.264 | 4.311 | 4.264 | 4.308 | 731,312 | +0.02(+0.44%) |
May 25, 2007 | 4.280 | 4.289 | 4.255 | 4.289 | 549,365 | +0.02(+0.44%) |
May 24, 2007 | 4.292 | 4.308 | 4.253 | 4.271 | 833,177 | -0.04(-1.01%) |
May 23, 2007 | 4.283 | 4.314 | 4.283 | 4.314 | 897,243 | +0.02(+0.58%) |
May 22, 2007 | 4.292 | 4.308 | 4.280 | 4.289 | 804,027 | +0.00(+0.00%) |
May 21, 2007 | 4.324 | 4.330 | 4.277 | 4.289 | 864,890 | -0.04(-0.94%) |
May 18, 2007 | 4.364 | 4.367 | 4.324 | 4.330 | 715,616 | -0.03(-0.64%) |
May 17, 2007 | 4.361 | 4.367 | 4.346 | 4.358 | 620,799 | -0.01(-0.14%) |
May 16, 2007 | 4.377 | 4.386 | 4.355 | 4.364 | 551,287 | +0.00(+0.00%) |
May 15, 2007 | 4.364 | 4.377 | 4.358 | 4.364 | 642,901 | -0.01(-0.14%) |
May 14, 2007 | 4.380 | 4.380 | 4.358 | 4.370 | 535,911 | -0.01(-0.14%) |
May 11, 2007 | 4.374 | 4.383 | 4.349 | 4.377 | 565,382 | +0.01(+0.29%) |
May 10, 2007 | 4.399 | 4.399 | 4.349 | 4.364 | 470,564 | -0.03(-0.78%) |
May 09, 2007 | 4.392 | 4.399 | 4.380 | 4.399 | 660,520 | -0.00(-0.07%) |
May 08, 2007 | 4.389 | 4.402 | 4.386 | 4.402 | 566,022 | +0.00(+0.07%) |
May 07, 2007 | 4.389 | 4.408 | 4.386 | 4.399 | 507,082 | +0.00(+0.00%) |
May 04, 2007 | 4.414 | 4.414 | 4.389 | 4.399 | 381,512 | -0.01(-0.14%) |
May 03, 2007 | 4.405 | 4.408 | 4.386 | 4.405 | 600,938 | +0.01(+0.28%) |
May 02, 2007 | 4.386 | 4.392 | 4.380 | 4.392 | 506,121 | +0.01(+0.21%) |
May 01, 2007 | 4.355 | 4.383 | 4.352 | 4.383 | 490,424 | +0.02(+0.50%) |
Apr 30, 2007 | 4.424 | 4.424 | 4.346 | 4.361 | 500,995 | +0.00(+0.00%) |
Apr 27, 2007 | 4.367 | 4.370 | 4.352 | 4.361 | 414,186 | -0.01(-0.14%) |
Apr 26, 2007 | 4.364 | 4.370 | 4.349 | 4.367 | 581,398 | +0.00(+0.07%) |
Apr 25, 2007 | 4.364 | 4.370 | 4.339 | 4.364 | 601,899 | +0.02(+0.58%) |
Apr 24, 2007 | 4.339 | 4.339 | 4.327 | 4.339 | 624,643 | +0.00(+0.00%) |
Apr 23, 2007 | 4.324 | 4.339 | 4.324 | 4.339 | 588,766 | +0.00(+0.00%) |
Apr 20, 2007 | 4.339 | 4.349 | 4.327 | 4.339 | 597,415 | +0.00(+0.00%) |
Apr 19, 2007 | 4.317 | 4.339 | 4.308 | 4.339 | 702,483 | +0.01(+0.14%) |
Apr 18, 2007 | 4.339 | 4.355 | 4.330 | 4.333 | 687,748 | -0.01(-0.14%) |
Apr 17, 2007 | 4.370 | 4.377 | 4.330 | 4.339 | 871,297 | -0.02(-0.57%) |
Apr 16, 2007 | 4.377 | 4.383 | 4.355 | 4.364 | 658,277 | -0.02(-0.43%) |
Apr 13, 2007 | 4.374 | 4.392 | 4.370 | 4.383 | 617,275 | +0.00(+0.00%) |
Apr 12, 2007 | 4.374 | 4.389 | 4.370 | 4.383 | 354,284 | -0.01(-0.14%) |
Apr 11, 2007 | 4.389 | 4.392 | 4.370 | 4.389 | 405,537 | +0.00(+0.00%) |
Apr 10, 2007 | 4.380 | 4.389 | 4.370 | 4.389 | 581,078 | +0.00(+0.07%) |
Apr 09, 2007 | 4.402 | 4.402 | 4.364 | 4.386 | 666,926 | -0.01(-0.21%) |
Apr 05, 2007 | 4.395 | 4.402 | 4.380 | 4.395 | 595,493 | -0.00(-0.07%) |
Apr 04, 2007 | 4.386 | 4.405 | 4.383 | 4.399 | 436,289 | +0.01(+0.21%) |
Apr 03, 2007 | 4.377 | 4.405 | 4.377 | 4.389 | 616,634 | -0.01(-0.14%) |
Apr 02, 2007 | 4.411 | 4.411 | 4.386 | 4.395 | 357,808 | -0.00(-0.07%) |
Mar 30, 2007 | 4.405 | 4.405 | 4.364 | 4.399 | 548,084 | +0.00(+0.07%) |
Mar 29, 2007 | 4.395 | 4.411 | 4.383 | 4.395 | 564,100 | -0.00(-0.07%) |
Mar 28, 2007 | 4.399 | 4.399 | 4.377 | 4.399 | 520,535 | +0.01(+0.21%) |
Mar 27, 2007 | 4.420 | 4.420 | 4.370 | 4.389 | 632,971 | -0.02(-0.42%) |
Mar 26, 2007 | 4.399 | 4.411 | 4.383 | 4.408 | 760,783 | +0.02(+0.36%) |
Mar 23, 2007 | 4.380 | 4.392 | 4.370 | 4.392 | 700,240 | +0.02(+0.36%) |
Mar 22, 2007 | 4.342 | 4.386 | 4.342 | 4.377 | 726,508 | +0.02(+0.57%) |
Mar 21, 2007 | 4.339 | 4.366 | 4.333 | 4.352 | 728,430 | +0.01(+0.29%) |
Mar 20, 2007 | 4.333 | 4.346 | 4.327 | 4.339 | 425,397 | +0.01(+0.14%) |
Mar 19, 2007 | 4.333 | 4.346 | 4.321 | 4.333 | 439,812 | +0.01(+0.22%) |
Mar 16, 2007 | 4.349 | 4.349 | 4.317 | 4.324 | 581,078 | -0.01(-0.14%) |
Mar 15, 2007 | 4.324 | 4.352 | 4.314 | 4.330 | 556,733 | +0.00(+0.07%) |
Mar 14, 2007 | 4.377 | 4.380 | 4.317 | 4.327 | 546,803 | -0.04(-1.00%) |
Mar 13, 2007 | 4.392 | 4.389 | 4.342 | 4.370 | 524,059 | -0.02(-0.50%) |
Mar 12, 2007 | 4.386 | 4.402 | 4.377 | 4.392 | 509,644 | +0.00(+0.07%) |
Mar 09, 2007 | 4.364 | 4.389 | 4.364 | 4.389 | 354,925 | +0.01(+0.21%) |
Mar 08, 2007 | 4.364 | 4.380 | 4.355 | 4.380 | 536,872 | +0.01(+0.29%) |
Mar 07, 2007 | 4.383 | 4.392 | 4.349 | 4.367 | 775,198 | -0.02(-0.43%) |
Mar 06, 2007 | 4.389 | 4.402 | 4.383 | 4.386 | 661,801 | +0.00(+0.07%) |
Mar 05, 2007 | 4.458 | 4.458 | 4.377 | 4.383 | 526,622 | -0.07(-1.68%) |
Mar 02, 2007 | 4.445 | 4.458 | 4.430 | 4.458 | 424,116 | +0.01(+0.28%) |