Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.190 | 4.206 | 4.190 | 4.206 | 4,887 | +0.00(+0.00%) |
May 30, 2007 | 4.206 | 4.206 | 4.174 | 4.206 | 6,109 | +0.02(+0.39%) |
May 29, 2007 | 4.190 | 4.190 | 4.190 | 4.190 | 72,706 | -0.02(-0.39%) |
May 25, 2007 | 4.206 | 4.206 | 4.206 | 4.206 | 3,360 | -0.02(-0.39%) |
May 24, 2007 | 4.190 | 4.223 | 4.190 | 4.223 | 1,221 | -0.02(-0.39%) |
May 23, 2007 | 4.265 | 4.272 | 4.223 | 4.239 | 14,052 | -0.02(-0.54%) |
May 22, 2007 | 4.272 | 4.272 | 4.246 | 4.262 | 2,138 | +0.00(+0.00%) |
May 21, 2007 | 4.255 | 4.262 | 4.255 | 4.262 | 2,138 | -0.01(-0.23%) |
May 18, 2007 | 4.197 | 4.272 | 4.197 | 4.272 | 9,775 | +0.09(+2.11%) |
May 17, 2007 | 4.157 | 4.183 | 4.157 | 4.183 | 916 | +0.03(+0.63%) |
May 16, 2007 | 4.108 | 4.157 | 4.108 | 4.157 | 9,164 | +0.02(+0.40%) |
May 15, 2007 | 4.144 | 4.210 | 4.141 | 4.141 | 10,692 | -0.04(-0.86%) |
May 14, 2007 | 4.177 | 4.206 | 4.177 | 4.177 | 916 | -0.05(-1.09%) |
May 11, 2007 | 4.255 | 4.255 | 4.206 | 4.223 | 22,300 | -0.05(-1.15%) |
May 10, 2007 | 4.226 | 4.272 | 4.226 | 4.272 | 6,109 | +0.00(+0.00%) |
May 09, 2007 | 4.239 | 4.288 | 4.239 | 4.272 | 2,443 | +0.02(+0.38%) |
May 08, 2007 | 4.223 | 4.255 | 4.223 | 4.255 | 916 | +0.00(+0.00%) |
May 07, 2007 | 4.193 | 4.255 | 4.193 | 4.255 | 2,749 | +0.05(+1.17%) |
May 04, 2007 | 4.206 | 4.239 | 4.177 | 4.206 | 11,303 | +0.00(+0.00%) |
May 03, 2007 | 4.177 | 4.206 | 4.177 | 4.206 | 3,665 | +0.02(+0.39%) |
May 02, 2007 | 4.161 | 4.213 | 4.125 | 4.190 | 77,288 | -0.05(-1.16%) |
May 01, 2007 | 4.252 | 4.305 | 4.229 | 4.239 | 18,329 | -0.00(-0.08%) |
Apr 30, 2007 | 4.242 | 4.242 | 4.242 | 4.242 | 3,054 | -0.01(-0.15%) |
Apr 27, 2007 | 4.249 | 4.249 | 4.249 | 4.249 | 305 | -0.01(-0.15%) |
Apr 26, 2007 | 4.249 | 4.255 | 4.249 | 4.255 | 916 | +0.00(+0.00%) |
Apr 25, 2007 | 4.174 | 4.255 | 4.174 | 4.255 | 7,026 | +0.07(+1.56%) |
Apr 24, 2007 | 4.157 | 4.190 | 4.157 | 4.190 | 4,582 | +0.05(+1.11%) |
Apr 23, 2007 | 4.125 | 4.144 | 4.102 | 4.144 | 3,971 | +0.02(+0.40%) |
Apr 20, 2007 | 4.141 | 4.190 | 4.095 | 4.128 | 24,439 | -0.01(-0.36%) |
Apr 19, 2007 | 4.187 | 4.187 | 4.128 | 4.143 | 10,386 | -0.04(-1.05%) |
Apr 18, 2007 | 4.206 | 4.206 | 4.177 | 4.187 | 16,496 | -0.01(-0.16%) |
Apr 17, 2007 | 4.174 | 4.197 | 4.174 | 4.193 | 5,498 | -0.02(-0.39%) |
Apr 16, 2007 | 4.210 | 4.223 | 4.206 | 4.210 | 6,720 | -0.01(-0.31%) |
Apr 13, 2007 | 4.190 | 4.239 | 4.174 | 4.223 | 10,386 | +0.00(+0.00%) |
Apr 12, 2007 | 4.223 | 4.223 | 4.206 | 4.223 | 17,718 | +0.01(+0.12%) |
Apr 11, 2007 | 4.206 | 4.223 | 4.200 | 4.218 | 7,637 | +0.02(+0.58%) |
Apr 10, 2007 | 4.187 | 4.223 | 4.174 | 4.193 | 15,579 | -0.03(-0.62%) |
Apr 09, 2007 | 4.206 | 4.219 | 4.174 | 4.219 | 6,415 | +0.01(+0.31%) |
Apr 05, 2007 | 4.203 | 4.236 | 4.183 | 4.206 | 11,303 | +0.02(+0.39%) |
Apr 04, 2007 | 4.200 | 4.216 | 4.180 | 4.190 | 8,553 | -0.01(-0.31%) |
Apr 03, 2007 | 4.219 | 4.219 | 4.161 | 4.203 | 23,522 | -0.02(-0.39%) |
Apr 02, 2007 | 4.219 | 4.223 | 4.219 | 4.219 | 1,832 | +0.02(+0.55%) |
Mar 30, 2007 | 4.200 | 4.255 | 4.193 | 4.197 | 9,470 | -0.01(-0.16%) |
Mar 29, 2007 | 4.219 | 4.252 | 4.203 | 4.203 | 53,766 | +0.00(+0.00%) |
Mar 28, 2007 | 4.197 | 4.219 | 4.197 | 4.203 | 4,582 | -0.02(-0.39%) |
Mar 27, 2007 | 4.219 | 4.219 | 4.210 | 4.219 | 10,997 | +0.01(+0.31%) |
Mar 26, 2007 | 4.219 | 4.239 | 4.206 | 4.206 | 7,942 | -0.01(-0.31%) |
Mar 23, 2007 | 4.223 | 4.252 | 4.206 | 4.219 | 14,663 | -0.02(-0.46%) |
Mar 22, 2007 | 4.210 | 4.252 | 4.183 | 4.239 | 12,219 | +0.03(+0.78%) |
Mar 21, 2007 | 4.210 | 4.236 | 4.177 | 4.206 | 62,625 | +0.01(+0.31%) |
Mar 20, 2007 | 4.177 | 4.239 | 4.131 | 4.193 | 85,231 | -0.01(-0.16%) |
Mar 19, 2007 | 4.174 | 4.252 | 4.174 | 4.200 | 101,422 | +0.01(+0.23%) |
Mar 16, 2007 | 4.174 | 4.219 | 4.157 | 4.190 | 12,525 | +0.02(+0.39%) |
Mar 15, 2007 | 4.157 | 4.216 | 4.157 | 4.174 | 16,496 | +0.01(+0.31%) |
Mar 14, 2007 | 4.174 | 4.206 | 4.161 | 4.161 | 27,799 | -0.03(-0.70%) |
Mar 13, 2007 | 4.239 | 4.334 | 4.190 | 4.190 | 43,685 | -0.05(-1.16%) |
Mar 12, 2007 | 4.278 | 4.295 | 4.239 | 4.239 | 52,544 | -0.03(-0.77%) |
Mar 09, 2007 | 4.187 | 4.334 | 4.183 | 4.272 | 91,341 | +0.09(+2.19%) |
Mar 08, 2007 | 4.177 | 4.180 | 4.177 | 4.180 | 610 | -0.02(-0.46%) |
Mar 07, 2007 | 4.187 | 4.199 | 4.167 | 4.199 | 10,081 | +0.01(+0.31%) |
Mar 06, 2007 | 4.157 | 4.187 | 4.157 | 4.187 | 12,219 | +0.05(+1.11%) |
Mar 05, 2007 | 4.108 | 4.174 | 4.108 | 4.141 | 34,825 | -0.02(-0.39%) |
Mar 02, 2007 | 4.170 | 4.174 | 4.125 | 4.157 | 6,720 | -0.02(-0.39%) |