Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.200 | 4.216 | 4.200 | 4.216 | 4,876 | +0.00(+0.00%) |
May 30, 2007 | 4.216 | 4.216 | 4.183 | 4.216 | 6,095 | +0.02(+0.39%) |
May 29, 2007 | 4.200 | 4.200 | 4.200 | 4.200 | 72,538 | -0.02(-0.39%) |
May 25, 2007 | 4.216 | 4.216 | 4.216 | 4.216 | 3,352 | -0.02(-0.39%) |
May 24, 2007 | 4.200 | 4.233 | 4.200 | 4.233 | 1,219 | -0.02(-0.39%) |
May 23, 2007 | 4.275 | 4.282 | 4.233 | 4.249 | 14,020 | -0.02(-0.54%) |
May 22, 2007 | 4.282 | 4.282 | 4.255 | 4.272 | 2,133 | +0.00(+0.00%) |
May 21, 2007 | 4.265 | 4.272 | 4.265 | 4.272 | 2,133 | -0.01(-0.23%) |
May 18, 2007 | 4.206 | 4.282 | 4.206 | 4.282 | 9,753 | +0.09(+2.11%) |
May 17, 2007 | 4.167 | 4.193 | 4.167 | 4.193 | 914 | +0.03(+0.63%) |
May 16, 2007 | 4.118 | 4.167 | 4.118 | 4.167 | 9,143 | +0.02(+0.40%) |
May 15, 2007 | 4.154 | 4.219 | 4.150 | 4.150 | 10,667 | -0.04(-0.86%) |
May 14, 2007 | 4.187 | 4.216 | 4.187 | 4.187 | 914 | -0.05(-1.09%) |
May 11, 2007 | 4.265 | 4.265 | 4.216 | 4.233 | 22,249 | -0.05(-1.15%) |
May 10, 2007 | 4.236 | 4.282 | 4.236 | 4.282 | 6,095 | +0.00(+0.00%) |
May 09, 2007 | 4.249 | 4.298 | 4.249 | 4.282 | 2,438 | +0.02(+0.38%) |
May 08, 2007 | 4.233 | 4.265 | 4.233 | 4.265 | 914 | +0.00(+0.00%) |
May 07, 2007 | 4.203 | 4.265 | 4.203 | 4.265 | 2,743 | +0.05(+1.17%) |
May 04, 2007 | 4.216 | 4.249 | 4.187 | 4.216 | 11,277 | +0.00(+0.00%) |
May 03, 2007 | 4.187 | 4.216 | 4.187 | 4.216 | 3,657 | +0.02(+0.39%) |
May 02, 2007 | 4.170 | 4.223 | 4.134 | 4.200 | 77,110 | -0.05(-1.16%) |
May 01, 2007 | 4.262 | 4.315 | 4.239 | 4.249 | 18,287 | -0.00(-0.08%) |
Apr 30, 2007 | 4.252 | 4.252 | 4.252 | 4.252 | 3,047 | -0.01(-0.15%) |
Apr 27, 2007 | 4.259 | 4.259 | 4.259 | 4.259 | 304 | -0.01(-0.15%) |
Apr 26, 2007 | 4.259 | 4.265 | 4.259 | 4.265 | 914 | +0.00(+0.00%) |
Apr 25, 2007 | 4.183 | 4.265 | 4.183 | 4.265 | 7,010 | +0.07(+1.56%) |
Apr 24, 2007 | 4.167 | 4.200 | 4.167 | 4.200 | 4,571 | +0.05(+1.11%) |
Apr 23, 2007 | 4.134 | 4.154 | 4.111 | 4.154 | 3,962 | +0.02(+0.40%) |
Apr 20, 2007 | 4.150 | 4.200 | 4.105 | 4.137 | 24,382 | -0.01(-0.36%) |
Apr 19, 2007 | 4.196 | 4.196 | 4.137 | 4.152 | 10,362 | -0.04(-1.05%) |
Apr 18, 2007 | 4.216 | 4.216 | 4.187 | 4.196 | 16,458 | -0.01(-0.16%) |
Apr 17, 2007 | 4.183 | 4.206 | 4.183 | 4.203 | 5,486 | -0.02(-0.39%) |
Apr 16, 2007 | 4.219 | 4.233 | 4.216 | 4.219 | 6,705 | -0.01(-0.31%) |
Apr 13, 2007 | 4.200 | 4.249 | 4.183 | 4.233 | 10,362 | +0.00(+0.00%) |
Apr 12, 2007 | 4.233 | 4.233 | 4.216 | 4.233 | 17,677 | +0.01(+0.12%) |
Apr 11, 2007 | 4.216 | 4.233 | 4.210 | 4.227 | 7,619 | +0.02(+0.58%) |
Apr 10, 2007 | 4.196 | 4.233 | 4.183 | 4.203 | 15,543 | -0.03(-0.62%) |
Apr 09, 2007 | 4.216 | 4.229 | 4.183 | 4.229 | 6,400 | +0.01(+0.31%) |
Apr 05, 2007 | 4.213 | 4.246 | 4.193 | 4.216 | 11,277 | +0.02(+0.39%) |
Apr 04, 2007 | 4.210 | 4.226 | 4.190 | 4.200 | 8,533 | -0.01(-0.31%) |
Apr 03, 2007 | 4.229 | 4.229 | 4.170 | 4.213 | 23,468 | -0.02(-0.39%) |
Apr 02, 2007 | 4.229 | 4.233 | 4.229 | 4.229 | 1,828 | +0.02(+0.55%) |
Mar 30, 2007 | 4.210 | 4.265 | 4.203 | 4.206 | 9,448 | -0.01(-0.16%) |
Mar 29, 2007 | 4.229 | 4.262 | 4.213 | 4.213 | 53,641 | +0.00(+0.00%) |
Mar 28, 2007 | 4.206 | 4.229 | 4.206 | 4.213 | 4,571 | -0.02(-0.39%) |
Mar 27, 2007 | 4.229 | 4.229 | 4.219 | 4.229 | 10,972 | +0.01(+0.31%) |
Mar 26, 2007 | 4.229 | 4.249 | 4.216 | 4.216 | 7,924 | -0.01(-0.31%) |
Mar 23, 2007 | 4.233 | 4.262 | 4.216 | 4.229 | 14,629 | -0.02(-0.46%) |
Mar 22, 2007 | 4.219 | 4.262 | 4.193 | 4.249 | 12,191 | +0.03(+0.78%) |
Mar 21, 2007 | 4.219 | 4.246 | 4.187 | 4.216 | 62,480 | +0.01(+0.31%) |
Mar 20, 2007 | 4.187 | 4.249 | 4.141 | 4.203 | 85,034 | -0.01(-0.16%) |
Mar 19, 2007 | 4.183 | 4.262 | 4.183 | 4.210 | 101,188 | +0.01(+0.23%) |
Mar 16, 2007 | 4.183 | 4.229 | 4.167 | 4.200 | 12,496 | +0.02(+0.39%) |
Mar 15, 2007 | 4.167 | 4.226 | 4.167 | 4.183 | 16,458 | +0.01(+0.31%) |
Mar 14, 2007 | 4.183 | 4.216 | 4.170 | 4.170 | 27,735 | -0.03(-0.70%) |
Mar 13, 2007 | 4.249 | 4.344 | 4.200 | 4.200 | 43,584 | -0.05(-1.16%) |
Mar 12, 2007 | 4.288 | 4.305 | 4.249 | 4.249 | 52,422 | -0.03(-0.77%) |
Mar 09, 2007 | 4.196 | 4.344 | 4.193 | 4.282 | 91,130 | +0.09(+2.19%) |
Mar 08, 2007 | 4.187 | 4.190 | 4.187 | 4.190 | 609 | -0.02(-0.46%) |
Mar 07, 2007 | 4.196 | 4.209 | 4.177 | 4.209 | 10,057 | +0.01(+0.30%) |
Mar 06, 2007 | 4.167 | 4.196 | 4.167 | 4.196 | 12,191 | +0.05(+1.11%) |
Mar 05, 2007 | 4.118 | 4.183 | 4.118 | 4.150 | 34,745 | -0.02(-0.39%) |
Mar 02, 2007 | 4.180 | 4.183 | 4.134 | 4.167 | 6,705 | -0.02(-0.39%) |