Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.492 | 4.492 | 4.412 | 4.428 | 493,415 | +0.00(+0.00%) |
Apr 27, 2007 | 4.434 | 4.438 | 4.419 | 4.428 | 407,919 | -0.01(-0.14%) |
Apr 26, 2007 | 4.431 | 4.438 | 4.415 | 4.434 | 572,601 | +0.00(+0.07%) |
Apr 25, 2007 | 4.431 | 4.438 | 4.406 | 4.431 | 592,792 | +0.03(+0.58%) |
Apr 24, 2007 | 4.406 | 4.406 | 4.393 | 4.406 | 615,191 | +0.00(+0.00%) |
Apr 23, 2007 | 4.390 | 4.406 | 4.390 | 4.406 | 579,857 | +0.00(+0.00%) |
Apr 20, 2007 | 4.406 | 4.415 | 4.393 | 4.406 | 588,375 | +0.00(+0.00%) |
Apr 19, 2007 | 4.384 | 4.406 | 4.374 | 4.406 | 691,854 | +0.01(+0.14%) |
Apr 18, 2007 | 4.406 | 4.422 | 4.396 | 4.400 | 677,342 | -0.01(-0.14%) |
Apr 17, 2007 | 4.438 | 4.444 | 4.396 | 4.406 | 858,113 | -0.03(-0.57%) |
Apr 16, 2007 | 4.444 | 4.450 | 4.422 | 4.431 | 648,317 | -0.02(-0.43%) |
Apr 13, 2007 | 4.441 | 4.460 | 4.438 | 4.450 | 607,935 | +0.00(+0.00%) |
Apr 12, 2007 | 4.441 | 4.457 | 4.438 | 4.450 | 348,924 | -0.01(-0.14%) |
Apr 11, 2007 | 4.457 | 4.460 | 4.438 | 4.457 | 399,401 | +0.00(+0.00%) |
Apr 10, 2007 | 4.447 | 4.457 | 4.438 | 4.457 | 572,286 | +0.00(+0.07%) |
Apr 09, 2007 | 4.469 | 4.469 | 4.431 | 4.453 | 656,835 | -0.01(-0.21%) |
Apr 05, 2007 | 4.463 | 4.469 | 4.447 | 4.463 | 586,482 | -0.00(-0.07%) |
Apr 04, 2007 | 4.453 | 4.473 | 4.450 | 4.466 | 429,687 | +0.01(+0.21%) |
Apr 03, 2007 | 4.444 | 4.473 | 4.444 | 4.457 | 607,304 | -0.01(-0.14%) |
Apr 02, 2007 | 4.479 | 4.479 | 4.453 | 4.463 | 352,394 | -0.00(-0.07%) |
Mar 30, 2007 | 4.473 | 4.473 | 4.431 | 4.466 | 539,791 | +0.00(+0.07%) |
Mar 29, 2007 | 4.463 | 4.479 | 4.450 | 4.463 | 555,565 | -0.00(-0.07%) |
Mar 28, 2007 | 4.466 | 4.466 | 4.444 | 4.466 | 512,659 | +0.01(+0.21%) |
Mar 27, 2007 | 4.488 | 4.488 | 4.438 | 4.457 | 623,394 | -0.02(-0.42%) |
Mar 26, 2007 | 4.466 | 4.479 | 4.450 | 4.476 | 749,272 | +0.02(+0.36%) |
Mar 23, 2007 | 4.447 | 4.460 | 4.438 | 4.460 | 689,645 | +0.02(+0.36%) |
Mar 22, 2007 | 4.409 | 4.453 | 4.409 | 4.444 | 715,515 | +0.03(+0.57%) |
Mar 21, 2007 | 4.406 | 4.433 | 4.400 | 4.419 | 717,408 | +0.01(+0.29%) |
Mar 20, 2007 | 4.400 | 4.412 | 4.393 | 4.406 | 418,961 | +0.01(+0.14%) |
Mar 19, 2007 | 4.400 | 4.412 | 4.387 | 4.400 | 433,158 | +0.01(+0.22%) |
Mar 16, 2007 | 4.415 | 4.415 | 4.384 | 4.390 | 572,286 | -0.01(-0.14%) |
Mar 15, 2007 | 4.390 | 4.419 | 4.381 | 4.396 | 548,309 | +0.00(+0.07%) |
Mar 14, 2007 | 4.444 | 4.447 | 4.384 | 4.393 | 538,529 | -0.04(-1.00%) |
Mar 13, 2007 | 4.460 | 4.457 | 4.409 | 4.438 | 516,130 | -0.02(-0.50%) |
Mar 12, 2007 | 4.453 | 4.469 | 4.444 | 4.460 | 501,933 | +0.00(+0.07%) |
Mar 09, 2007 | 4.431 | 4.457 | 4.431 | 4.457 | 349,555 | +0.01(+0.21%) |
Mar 08, 2007 | 4.431 | 4.447 | 4.422 | 4.447 | 528,749 | +0.01(+0.29%) |
Mar 07, 2007 | 4.450 | 4.460 | 4.415 | 4.434 | 763,468 | -0.02(-0.43%) |
Mar 06, 2007 | 4.457 | 4.469 | 4.450 | 4.453 | 651,787 | +0.00(+0.07%) |
Mar 05, 2007 | 4.526 | 4.526 | 4.444 | 4.450 | 518,654 | -0.08(-1.68%) |
Mar 02, 2007 | 4.514 | 4.526 | 4.498 | 4.526 | 417,699 | +0.01(+0.28%) |
Mar 01, 2007 | 4.523 | 4.523 | 4.485 | 4.514 | 538,150 | +0.01(+0.28%) |
Feb 28, 2007 | 4.511 | 4.523 | 4.479 | 4.501 | 572,286 | +0.02(+0.35%) |
Feb 27, 2007 | 4.501 | 4.507 | 4.444 | 4.485 | 482,689 | -0.03(-0.70%) |
Feb 26, 2007 | 4.517 | 4.533 | 4.501 | 4.517 | 382,677 | -0.00(-0.07%) |
Feb 23, 2007 | 4.488 | 4.520 | 4.479 | 4.520 | 582,066 | +0.03(+0.71%) |
Feb 22, 2007 | 4.482 | 4.492 | 4.466 | 4.488 | 681,758 | +0.01(+0.14%) |
Feb 21, 2007 | 4.460 | 4.482 | 4.450 | 4.482 | 573,232 | +0.03(+0.64%) |
Feb 20, 2007 | 4.460 | 4.469 | 4.441 | 4.453 | 572,286 | -0.01(-0.14%) |
Feb 16, 2007 | 4.482 | 4.485 | 4.453 | 4.460 | 411,074 | -0.02(-0.50%) |
Feb 15, 2007 | 4.463 | 4.482 | 4.447 | 4.482 | 477,325 | +0.02(+0.43%) |
Feb 14, 2007 | 4.466 | 4.476 | 4.441 | 4.463 | 440,243 | -0.00(-0.07%) |
Feb 13, 2007 | 4.495 | 4.495 | 4.453 | 4.466 | 532,358 | -0.03(-0.70%) |
Feb 12, 2007 | 4.501 | 4.507 | 4.479 | 4.498 | 465,403 | -0.00(-0.07%) |
Feb 09, 2007 | 4.507 | 4.520 | 4.488 | 4.501 | 489,314 | -0.02(-0.42%) |
Feb 08, 2007 | 4.501 | 4.520 | 4.498 | 4.520 | 484,581 | +0.01(+0.21%) |
Feb 07, 2007 | 4.507 | 4.517 | 4.495 | 4.511 | 526,541 | +0.00(+0.00%) |
Feb 06, 2007 | 4.460 | 4.530 | 4.460 | 4.511 | 533,797 | -0.01(-0.21%) |
Feb 05, 2007 | 4.517 | 4.526 | 4.501 | 4.520 | 495,308 | +0.01(+0.14%) |
Feb 02, 2007 | 4.511 | 4.523 | 4.504 | 4.514 | 514,552 | -0.00(-0.07%) |