Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.197 | 4.203 | 4.165 | 4.183 | 5,685,600 | +0.00(+0.06%) |
May 30, 2007 | 4.175 | 4.195 | 4.173 | 4.181 | 3,655,200 | -0.01(-0.18%) |
May 29, 2007 | 4.199 | 4.215 | 4.179 | 4.188 | 3,934,800 | -0.01(-0.24%) |
May 25, 2007 | 4.245 | 4.245 | 4.193 | 4.198 | 4,888,800 | -0.04(-0.96%) |
May 24, 2007 | 4.259 | 4.291 | 4.229 | 4.239 | 5,529,600 | -0.02(-0.47%) |
May 23, 2007 | 4.232 | 4.307 | 4.232 | 4.259 | 7,704,000 | +0.04(+0.85%) |
May 22, 2007 | 4.162 | 4.224 | 4.157 | 4.223 | 4,326,000 | +0.05(+1.24%) |
May 21, 2007 | 4.142 | 4.173 | 4.129 | 4.172 | 4,664,400 | +0.02(+0.48%) |
May 18, 2007 | 4.107 | 4.166 | 4.098 | 4.152 | 4,240,800 | +0.05(+1.28%) |
May 17, 2007 | 4.094 | 4.110 | 4.078 | 4.099 | 2,595,600 | -0.01(-0.22%) |
May 16, 2007 | 4.098 | 4.115 | 4.013 | 4.108 | 7,549,200 | +0.02(+0.53%) |
May 15, 2007 | 4.082 | 4.122 | 4.070 | 4.087 | 4,922,400 | -0.00(-0.10%) |
May 14, 2007 | 4.084 | 4.133 | 4.081 | 4.091 | 5,875,200 | +0.00(+0.00%) |
May 11, 2007 | 4.062 | 4.097 | 4.062 | 4.091 | 2,634,000 | +0.02(+0.51%) |
May 10, 2007 | 4.060 | 4.100 | 4.055 | 4.070 | 4,272,000 | +0.00(+0.00%) |
May 09, 2007 | 4.068 | 4.115 | 4.049 | 4.070 | 4,429,200 | -0.01(-0.14%) |
May 08, 2007 | 4.104 | 4.111 | 4.048 | 4.076 | 4,500,000 | -0.03(-0.65%) |
May 07, 2007 | 4.067 | 4.108 | 4.071 | 4.103 | 4,706,400 | +0.04(+0.86%) |
May 04, 2007 | 4.092 | 4.098 | 4.054 | 4.067 | 3,154,800 | -0.02(-0.59%) |
May 03, 2007 | 4.103 | 4.133 | 4.085 | 4.092 | 4,729,200 | -0.01(-0.34%) |
May 02, 2007 | 4.046 | 4.115 | 4.043 | 4.106 | 7,239,600 | +0.05(+1.25%) |
May 01, 2007 | 4.078 | 4.082 | 4.033 | 4.055 | 7,765,200 | -0.03(-0.69%) |
Apr 30, 2007 | 4.208 | 4.208 | 4.080 | 4.083 | 8,040,000 | +0.01(+0.29%) |
Apr 27, 2007 | 4.079 | 4.102 | 4.069 | 4.072 | 6,292,752 | -0.01(-0.16%) |
Apr 26, 2007 | 4.058 | 4.090 | 4.042 | 4.078 | 5,952,000 | +0.02(+0.47%) |
Apr 25, 2007 | 4.090 | 4.093 | 4.022 | 4.059 | 7,052,580 | -0.03(-0.65%) |
Apr 24, 2007 | 4.248 | 4.250 | 4.044 | 4.086 | 31,564,800 | -0.26(-5.98%) |
Apr 23, 2007 | 4.312 | 4.353 | 4.303 | 4.346 | 4,852,800 | +0.02(+0.38%) |
Apr 20, 2007 | 4.325 | 4.345 | 4.323 | 4.329 | 8,910,000 | -0.00(-0.10%) |
Apr 19, 2007 | 4.348 | 4.362 | 4.322 | 4.333 | 3,592,800 | -0.04(-0.82%) |
Apr 18, 2007 | 4.383 | 4.396 | 4.358 | 4.369 | 3,862,800 | -0.03(-0.61%) |
Apr 17, 2007 | 4.386 | 4.407 | 4.380 | 4.396 | 6,504,000 | -0.00(-0.02%) |
Apr 16, 2007 | 4.373 | 4.412 | 4.367 | 4.397 | 4,375,200 | +0.04(+0.94%) |
Apr 13, 2007 | 4.327 | 4.365 | 4.309 | 4.356 | 3,496,800 | +0.03(+0.77%) |
Apr 12, 2007 | 4.272 | 4.325 | 4.268 | 4.322 | 2,942,400 | +0.04(+1.03%) |
Apr 11, 2007 | 4.297 | 4.297 | 4.261 | 4.278 | 2,937,600 | -0.01(-0.33%) |
Apr 10, 2007 | 4.284 | 4.321 | 4.284 | 4.293 | 3,336,000 | +0.01(+0.25%) |
Apr 09, 2007 | 4.297 | 4.307 | 4.277 | 4.282 | 1,395,600 | -0.00(-0.12%) |
Apr 05, 2007 | 4.282 | 4.303 | 4.282 | 4.287 | 1,896,000 | -0.00(-0.12%) |
Apr 04, 2007 | 4.275 | 4.293 | 4.253 | 4.292 | 3,370,800 | +0.01(+0.31%) |
Apr 03, 2007 | 4.266 | 4.298 | 4.250 | 4.278 | 3,291,600 | +0.03(+0.67%) |
Apr 02, 2007 | 4.228 | 4.250 | 4.214 | 4.250 | 2,258,400 | +0.03(+0.59%) |
Mar 30, 2007 | 4.208 | 4.238 | 4.197 | 4.225 | 1,773,600 | +0.01(+0.28%) |
Mar 29, 2007 | 4.207 | 4.234 | 4.200 | 4.213 | 4,039,200 | +0.02(+0.54%) |
Mar 28, 2007 | 4.157 | 4.200 | 4.156 | 4.191 | 4,963,200 | +0.03(+0.68%) |
Mar 27, 2007 | 4.117 | 4.186 | 4.112 | 4.162 | 3,278,400 | +0.03(+0.69%) |
Mar 26, 2007 | 4.143 | 4.149 | 4.114 | 4.134 | 4,093,200 | -0.01(-0.30%) |
Mar 23, 2007 | 4.151 | 4.163 | 4.113 | 4.147 | 4,099,200 | -0.00(-0.10%) |
Mar 22, 2007 | 4.133 | 4.177 | 4.129 | 4.151 | 9,454,800 | +0.02(+0.50%) |
Mar 21, 2007 | 4.121 | 4.133 | 4.085 | 4.130 | 4,858,800 | +0.02(+0.53%) |
Mar 20, 2007 | 4.098 | 4.110 | 4.020 | 4.108 | 12,885,600 | +0.01(+0.26%) |
Mar 19, 2007 | 4.083 | 4.124 | 4.072 | 4.098 | 3,500,400 | +0.03(+0.82%) |
Mar 16, 2007 | 4.084 | 4.092 | 4.057 | 4.064 | 4,346,400 | -0.02(-0.45%) |
Mar 15, 2007 | 4.052 | 4.088 | 4.052 | 4.082 | 5,920,800 | +0.03(+0.76%) |
Mar 14, 2007 | 4.057 | 4.070 | 4.008 | 4.052 | 7,936,800 | -0.00(-0.10%) |
Mar 13, 2007 | 4.131 | 4.115 | 4.053 | 4.056 | 8,569,200 | -0.07(-1.82%) |
Mar 12, 2007 | 4.131 | 4.145 | 4.121 | 4.131 | 5,532,000 | -0.01(-0.24%) |
Mar 09, 2007 | 4.162 | 4.170 | 4.113 | 4.141 | 7,551,600 | -0.00(-0.06%) |
Mar 08, 2007 | 4.250 | 4.250 | 4.132 | 4.143 | 16,938,000 | -0.13(-3.12%) |
Mar 07, 2007 | 4.251 | 4.277 | 4.220 | 4.277 | 10,297,200 | +0.03(+0.61%) |
Mar 06, 2007 | 4.178 | 4.258 | 4.154 | 4.251 | 8,353,200 | +0.07(+1.78%) |
Mar 05, 2007 | 4.188 | 4.213 | 4.162 | 4.177 | 5,821,200 | -0.02(-0.38%) |
Mar 02, 2007 | 4.146 | 4.242 | 4.146 | 4.192 | 5,748,000 | +0.04(+0.96%) |