Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.716 | 4.735 | 4.674 | 4.686 | 2,664,812 | -0.01(-0.20%) |
Apr 27, 2007 | 4.693 | 4.705 | 4.686 | 4.695 | 1,945,046 | +0.01(+0.25%) |
Apr 26, 2007 | 4.686 | 4.711 | 4.684 | 4.684 | 2,526,710 | +0.00(+0.00%) |
Apr 25, 2007 | 4.672 | 4.718 | 4.660 | 4.684 | 2,378,712 | +0.02(+0.50%) |
Apr 24, 2007 | 4.672 | 4.684 | 4.651 | 4.660 | 2,609,313 | -0.00(-0.05%) |
Apr 23, 2007 | 4.691 | 4.695 | 4.651 | 4.663 | 2,842,495 | -0.03(-0.55%) |
Apr 20, 2007 | 4.677 | 4.702 | 4.674 | 4.688 | 2,438,514 | +0.02(+0.45%) |
Apr 19, 2007 | 4.686 | 4.700 | 4.663 | 4.667 | 2,774,519 | -0.02(-0.35%) |
Apr 18, 2007 | 4.686 | 4.714 | 4.679 | 4.684 | 3,110,955 | -0.01(-0.20%) |
Apr 17, 2007 | 4.686 | 4.695 | 4.672 | 4.693 | 3,415,554 | +0.02(+0.35%) |
Apr 16, 2007 | 4.693 | 4.700 | 4.672 | 4.677 | 2,923,807 | -0.01(-0.15%) |
Apr 13, 2007 | 4.649 | 4.684 | 4.649 | 4.684 | 3,127,303 | +0.03(+0.75%) |
Apr 12, 2007 | 4.651 | 4.651 | 4.649 | 4.649 | 3,628,085 | +0.00(+0.00%) |
Apr 11, 2007 | 4.651 | 4.670 | 4.649 | 4.649 | 2,084,869 | +0.00(+0.00%) |
Apr 10, 2007 | 4.651 | 4.660 | 4.649 | 4.649 | 2,904,017 | +0.00(+0.00%) |
Apr 09, 2007 | 4.651 | 4.670 | 4.649 | 4.649 | 2,946,609 | +0.00(+0.00%) |
Apr 05, 2007 | 4.651 | 4.651 | 4.649 | 4.649 | 1,571,611 | +0.00(+0.00%) |
Apr 04, 2007 | 4.649 | 4.651 | 4.649 | 4.649 | 1,705,411 | -0.00(-0.05%) |
Apr 03, 2007 | 4.649 | 4.651 | 4.649 | 4.651 | 2,115,845 | +0.00(+0.05%) |
Apr 02, 2007 | 4.649 | 4.651 | 4.649 | 4.649 | 2,994,364 | -0.00(-0.05%) |
Mar 30, 2007 | 4.649 | 4.651 | 4.649 | 4.651 | 4,769,041 | +0.00(+0.00%) |
Mar 29, 2007 | 4.649 | 4.651 | 4.646 | 4.651 | 25,754,546 | +0.00(+0.05%) |
Mar 28, 2007 | 4.649 | 4.651 | 4.649 | 4.649 | 2,418,293 | +0.00(+0.00%) |
Mar 27, 2007 | 4.649 | 4.651 | 4.649 | 4.649 | 1,223,559 | +0.00(+0.00%) |
Mar 26, 2007 | 4.649 | 4.651 | 4.649 | 4.649 | 1,931,279 | -0.00(-0.05%) |
Mar 23, 2007 | 4.649 | 4.651 | 4.649 | 4.651 | 1,099,654 | +0.00(+0.05%) |
Mar 22, 2007 | 4.651 | 4.652 | 4.649 | 4.649 | 1,008,446 | +0.00(+0.00%) |
Mar 21, 2007 | 4.649 | 4.651 | 4.649 | 4.649 | 1,612,052 | +0.00(+0.00%) |
Mar 20, 2007 | 4.649 | 4.651 | 4.649 | 4.649 | 1,359,510 | +0.00(+0.00%) |
Mar 19, 2007 | 4.651 | 4.651 | 4.649 | 4.649 | 942,622 | +0.00(+0.00%) |
Mar 16, 2007 | 4.649 | 4.651 | 4.649 | 4.649 | 1,349,184 | +0.00(+0.00%) |
Mar 15, 2007 | 4.651 | 4.653 | 4.649 | 4.649 | 1,008,016 | +0.00(+0.00%) |
Mar 14, 2007 | 4.651 | 4.660 | 4.649 | 4.649 | 2,602,429 | -0.00(-0.05%) |
Mar 13, 2007 | 4.653 | 4.656 | 4.649 | 4.651 | 1,504,496 | -0.00(-0.05%) |
Mar 12, 2007 | 4.651 | 4.658 | 4.649 | 4.653 | 747,730 | +0.00(+0.10%) |
Mar 09, 2007 | 4.651 | 4.651 | 4.649 | 4.649 | 1,536,762 | +0.00(+0.00%) |
Mar 08, 2007 | 4.651 | 4.651 | 4.649 | 4.649 | 1,202,908 | +0.00(+0.00%) |
Mar 07, 2007 | 4.651 | 4.653 | 4.649 | 4.649 | 3,507,622 | +0.00(+0.00%) |
Mar 06, 2007 | 4.649 | 4.651 | 4.649 | 4.649 | 1,233,454 | +0.00(+0.00%) |
Mar 05, 2007 | 4.649 | 4.651 | 4.646 | 4.649 | 2,121,008 | +0.00(+0.00%) |
Mar 02, 2007 | 4.651 | 4.651 | 4.649 | 4.649 | 1,103,096 | +0.00(+0.00%) |
Mar 01, 2007 | 4.649 | 4.651 | 4.649 | 4.649 | 1,487,244 | -0.00(-0.05%) |
Feb 28, 2007 | 4.649 | 4.653 | 4.649 | 4.651 | 1,937,302 | +0.00(+0.05%) |
Feb 27, 2007 | 4.649 | 4.651 | 4.463 | 4.649 | 4,337,096 | -0.00(-0.05%) |
Feb 26, 2007 | 4.651 | 4.653 | 4.649 | 4.651 | 2,415,066 | +0.00(+0.05%) |