Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.375 | 4.375 | 4.346 | 4.356 | 474,340 | -0.01(-0.14%) |
May 30, 2007 | 4.334 | 4.365 | 4.321 | 4.362 | 664,838 | +0.02(+0.36%) |
May 29, 2007 | 4.302 | 4.350 | 4.302 | 4.346 | 724,845 | +0.02(+0.44%) |
May 25, 2007 | 4.318 | 4.328 | 4.293 | 4.328 | 544,507 | +0.02(+0.44%) |
May 24, 2007 | 4.331 | 4.346 | 4.291 | 4.309 | 825,810 | -0.04(-1.01%) |
May 23, 2007 | 4.321 | 4.353 | 4.321 | 4.353 | 889,309 | +0.03(+0.58%) |
May 22, 2007 | 4.331 | 4.346 | 4.318 | 4.328 | 796,917 | +0.00(+0.00%) |
May 21, 2007 | 4.362 | 4.369 | 4.315 | 4.328 | 857,242 | -0.04(-0.94%) |
May 18, 2007 | 4.403 | 4.406 | 4.362 | 4.369 | 709,288 | -0.03(-0.64%) |
May 17, 2007 | 4.400 | 4.406 | 4.384 | 4.397 | 615,309 | -0.01(-0.14%) |
May 16, 2007 | 4.416 | 4.425 | 4.394 | 4.403 | 546,412 | +0.00(+0.00%) |
May 15, 2007 | 4.403 | 4.416 | 4.397 | 4.403 | 637,216 | -0.01(-0.14%) |
May 14, 2007 | 4.419 | 4.419 | 4.397 | 4.409 | 531,172 | -0.01(-0.14%) |
May 11, 2007 | 4.413 | 4.422 | 4.387 | 4.416 | 560,382 | +0.01(+0.29%) |
May 10, 2007 | 4.438 | 4.438 | 4.387 | 4.403 | 466,403 | -0.03(-0.78%) |
May 09, 2007 | 4.432 | 4.438 | 4.419 | 4.438 | 654,679 | -0.00(-0.07%) |
May 08, 2007 | 4.428 | 4.441 | 4.425 | 4.441 | 561,017 | +0.00(+0.07%) |
May 07, 2007 | 4.428 | 4.447 | 4.425 | 4.438 | 502,597 | +0.00(+0.00%) |
May 04, 2007 | 4.454 | 4.454 | 4.428 | 4.438 | 378,139 | -0.01(-0.14%) |
May 03, 2007 | 4.444 | 4.447 | 4.425 | 4.444 | 595,624 | +0.01(+0.28%) |
May 02, 2007 | 4.425 | 4.432 | 4.419 | 4.432 | 501,645 | +0.01(+0.21%) |
May 01, 2007 | 4.394 | 4.422 | 4.391 | 4.422 | 486,088 | +0.02(+0.50%) |
Apr 30, 2007 | 4.463 | 4.463 | 4.384 | 4.400 | 496,565 | +0.00(+0.00%) |
Apr 27, 2007 | 4.406 | 4.409 | 4.391 | 4.400 | 410,523 | -0.01(-0.14%) |
Apr 26, 2007 | 4.403 | 4.409 | 4.387 | 4.406 | 576,257 | +0.00(+0.07%) |
Apr 25, 2007 | 4.403 | 4.409 | 4.378 | 4.403 | 596,577 | +0.03(+0.58%) |
Apr 24, 2007 | 4.378 | 4.378 | 4.365 | 4.378 | 619,119 | +0.00(+0.00%) |
Apr 23, 2007 | 4.362 | 4.378 | 4.362 | 4.378 | 583,559 | +0.00(+0.00%) |
Apr 20, 2007 | 4.378 | 4.387 | 4.365 | 4.378 | 592,132 | +0.00(+0.00%) |
Apr 19, 2007 | 4.356 | 4.378 | 4.346 | 4.378 | 696,271 | +0.01(+0.14%) |
Apr 18, 2007 | 4.378 | 4.394 | 4.369 | 4.372 | 681,666 | -0.01(-0.14%) |
Apr 17, 2007 | 4.409 | 4.416 | 4.369 | 4.378 | 863,592 | -0.03(-0.57%) |
Apr 16, 2007 | 4.416 | 4.422 | 4.394 | 4.403 | 652,456 | -0.02(-0.43%) |
Apr 13, 2007 | 4.413 | 4.432 | 4.409 | 4.422 | 611,816 | +0.00(+0.00%) |
Apr 12, 2007 | 4.413 | 4.428 | 4.409 | 4.422 | 351,151 | -0.01(-0.14%) |
Apr 11, 2007 | 4.428 | 4.432 | 4.409 | 4.428 | 401,951 | +0.00(+0.00%) |
Apr 10, 2007 | 4.419 | 4.428 | 4.409 | 4.428 | 575,939 | +0.00(+0.07%) |
Apr 09, 2007 | 4.441 | 4.441 | 4.403 | 4.425 | 661,029 | -0.01(-0.21%) |
Apr 05, 2007 | 4.435 | 4.441 | 4.419 | 4.435 | 590,227 | -0.00(-0.07%) |
Apr 04, 2007 | 4.425 | 4.444 | 4.422 | 4.438 | 432,431 | +0.01(+0.21%) |
Apr 03, 2007 | 4.416 | 4.444 | 4.416 | 4.428 | 611,181 | -0.01(-0.14%) |
Apr 02, 2007 | 4.450 | 4.450 | 4.425 | 4.435 | 354,644 | -0.00(-0.07%) |
Mar 30, 2007 | 4.444 | 4.444 | 4.403 | 4.438 | 543,237 | +0.00(+0.07%) |
Mar 29, 2007 | 4.435 | 4.450 | 4.422 | 4.435 | 559,112 | -0.00(-0.07%) |
Mar 28, 2007 | 4.438 | 4.438 | 4.416 | 4.438 | 515,932 | +0.01(+0.21%) |
Mar 27, 2007 | 4.460 | 4.460 | 4.409 | 4.428 | 627,374 | -0.02(-0.42%) |
Mar 26, 2007 | 4.438 | 4.450 | 4.422 | 4.447 | 754,055 | +0.02(+0.36%) |
Mar 23, 2007 | 4.419 | 4.432 | 4.409 | 4.432 | 694,048 | +0.02(+0.36%) |
Mar 22, 2007 | 4.381 | 4.425 | 4.381 | 4.416 | 720,083 | +0.03(+0.57%) |
Mar 21, 2007 | 4.378 | 4.405 | 4.372 | 4.391 | 721,988 | +0.01(+0.29%) |
Mar 20, 2007 | 4.372 | 4.384 | 4.365 | 4.378 | 421,636 | +0.01(+0.14%) |
Mar 19, 2007 | 4.372 | 4.384 | 4.359 | 4.372 | 435,923 | +0.01(+0.22%) |
Mar 16, 2007 | 4.387 | 4.387 | 4.356 | 4.362 | 575,939 | -0.01(-0.14%) |
Mar 15, 2007 | 4.362 | 4.391 | 4.353 | 4.369 | 551,810 | +0.00(+0.07%) |
Mar 14, 2007 | 4.416 | 4.419 | 4.356 | 4.365 | 541,967 | -0.04(-1.00%) |
Mar 13, 2007 | 4.432 | 4.428 | 4.381 | 4.409 | 519,425 | -0.02(-0.50%) |
Mar 12, 2007 | 4.425 | 4.441 | 4.416 | 4.432 | 505,137 | +0.00(+0.07%) |
Mar 09, 2007 | 4.403 | 4.428 | 4.403 | 4.428 | 351,786 | +0.01(+0.21%) |
Mar 08, 2007 | 4.403 | 4.419 | 4.394 | 4.419 | 532,125 | +0.01(+0.29%) |
Mar 07, 2007 | 4.422 | 4.432 | 4.387 | 4.406 | 768,343 | -0.02(-0.43%) |
Mar 06, 2007 | 4.428 | 4.441 | 4.422 | 4.425 | 655,949 | +0.00(+0.07%) |
Mar 05, 2007 | 4.498 | 4.498 | 4.416 | 4.422 | 521,965 | -0.08(-1.68%) |
Mar 02, 2007 | 4.485 | 4.498 | 4.469 | 4.498 | 420,366 | +0.01(+0.28%) |