Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.462 | 4.462 | 4.383 | 4.399 | 496,701 | +0.00(+0.00%) |
Apr 27, 2007 | 4.405 | 4.408 | 4.389 | 4.399 | 410,636 | -0.01(-0.14%) |
Apr 26, 2007 | 4.402 | 4.408 | 4.386 | 4.405 | 576,415 | +0.00(+0.07%) |
Apr 25, 2007 | 4.402 | 4.408 | 4.377 | 4.402 | 596,740 | +0.03(+0.58%) |
Apr 24, 2007 | 4.377 | 4.377 | 4.364 | 4.377 | 619,288 | +0.00(+0.00%) |
Apr 23, 2007 | 4.361 | 4.377 | 4.361 | 4.377 | 583,719 | +0.00(+0.00%) |
Apr 20, 2007 | 4.377 | 4.386 | 4.364 | 4.377 | 592,294 | +0.00(+0.00%) |
Apr 19, 2007 | 4.355 | 4.377 | 4.345 | 4.377 | 696,461 | +0.01(+0.14%) |
Apr 18, 2007 | 4.377 | 4.393 | 4.367 | 4.370 | 681,852 | -0.01(-0.14%) |
Apr 17, 2007 | 4.408 | 4.415 | 4.367 | 4.377 | 863,828 | -0.03(-0.57%) |
Apr 16, 2007 | 4.415 | 4.421 | 4.393 | 4.402 | 652,635 | -0.02(-0.43%) |
Apr 13, 2007 | 4.411 | 4.430 | 4.408 | 4.421 | 611,984 | +0.00(+0.00%) |
Apr 12, 2007 | 4.411 | 4.427 | 4.408 | 4.421 | 351,247 | -0.01(-0.14%) |
Apr 11, 2007 | 4.427 | 4.430 | 4.408 | 4.427 | 402,061 | +0.00(+0.00%) |
Apr 10, 2007 | 4.418 | 4.427 | 4.408 | 4.427 | 576,097 | +0.00(+0.07%) |
Apr 09, 2007 | 4.440 | 4.440 | 4.402 | 4.424 | 661,210 | -0.01(-0.21%) |
Apr 05, 2007 | 4.433 | 4.440 | 4.418 | 4.433 | 590,388 | -0.00(-0.07%) |
Apr 04, 2007 | 4.424 | 4.443 | 4.421 | 4.437 | 432,549 | +0.01(+0.21%) |
Apr 03, 2007 | 4.415 | 4.443 | 4.415 | 4.427 | 611,349 | -0.01(-0.14%) |
Apr 02, 2007 | 4.449 | 4.449 | 4.424 | 4.433 | 354,741 | -0.00(-0.07%) |
Mar 30, 2007 | 4.443 | 4.443 | 4.402 | 4.437 | 543,386 | +0.00(+0.07%) |
Mar 29, 2007 | 4.433 | 4.449 | 4.421 | 4.433 | 559,265 | -0.00(-0.07%) |
Mar 28, 2007 | 4.437 | 4.437 | 4.415 | 4.437 | 516,074 | +0.01(+0.21%) |
Mar 27, 2007 | 4.459 | 4.459 | 4.408 | 4.427 | 627,546 | -0.02(-0.43%) |
Mar 26, 2007 | 4.437 | 4.449 | 4.421 | 4.446 | 754,262 | +0.02(+0.36%) |
Mar 23, 2007 | 4.418 | 4.430 | 4.408 | 4.430 | 694,238 | +0.02(+0.36%) |
Mar 22, 2007 | 4.380 | 4.424 | 4.380 | 4.415 | 720,280 | +0.03(+0.57%) |
Mar 21, 2007 | 4.377 | 4.404 | 4.370 | 4.389 | 722,186 | +0.01(+0.29%) |
Mar 20, 2007 | 4.370 | 4.383 | 4.364 | 4.377 | 421,751 | +0.01(+0.14%) |
Mar 19, 2007 | 4.370 | 4.383 | 4.358 | 4.370 | 436,042 | +0.01(+0.22%) |
Mar 16, 2007 | 4.386 | 4.386 | 4.355 | 4.361 | 576,097 | -0.01(-0.14%) |
Mar 15, 2007 | 4.361 | 4.389 | 4.352 | 4.367 | 551,961 | +0.00(+0.07%) |
Mar 14, 2007 | 4.415 | 4.418 | 4.355 | 4.364 | 542,116 | -0.04(-1.00%) |
Mar 13, 2007 | 4.430 | 4.427 | 4.380 | 4.408 | 519,567 | -0.02(-0.50%) |
Mar 12, 2007 | 4.424 | 4.440 | 4.415 | 4.430 | 505,276 | +0.00(+0.07%) |
Mar 09, 2007 | 4.402 | 4.427 | 4.402 | 4.427 | 351,883 | +0.01(+0.21%) |
Mar 08, 2007 | 4.402 | 4.418 | 4.393 | 4.418 | 532,270 | +0.01(+0.29%) |
Mar 07, 2007 | 4.421 | 4.430 | 4.386 | 4.405 | 768,553 | -0.02(-0.43%) |
Mar 06, 2007 | 4.427 | 4.440 | 4.421 | 4.424 | 656,128 | +0.00(+0.07%) |
Mar 05, 2007 | 4.496 | 4.496 | 4.415 | 4.421 | 522,108 | -0.08(-1.68%) |
Mar 02, 2007 | 4.484 | 4.496 | 4.468 | 4.496 | 420,481 | +0.01(+0.28%) |
Mar 01, 2007 | 4.493 | 4.493 | 4.456 | 4.484 | 541,734 | +0.01(+0.28%) |
Feb 28, 2007 | 4.481 | 4.493 | 4.449 | 4.471 | 576,097 | +0.02(+0.35%) |
Feb 27, 2007 | 4.471 | 4.478 | 4.415 | 4.456 | 485,903 | -0.03(-0.70%) |
Feb 26, 2007 | 4.487 | 4.503 | 4.471 | 4.487 | 385,226 | -0.00(-0.07%) |
Feb 23, 2007 | 4.459 | 4.490 | 4.449 | 4.490 | 585,942 | +0.03(+0.71%) |
Feb 22, 2007 | 4.452 | 4.462 | 4.437 | 4.459 | 686,299 | +0.01(+0.14%) |
Feb 21, 2007 | 4.430 | 4.452 | 4.421 | 4.452 | 577,050 | +0.03(+0.64%) |
Feb 20, 2007 | 4.430 | 4.440 | 4.411 | 4.424 | 576,097 | -0.01(-0.14%) |
Feb 16, 2007 | 4.452 | 4.456 | 4.424 | 4.430 | 413,812 | -0.02(-0.50%) |
Feb 15, 2007 | 4.433 | 4.452 | 4.418 | 4.452 | 480,504 | +0.02(+0.43%) |
Feb 14, 2007 | 4.437 | 4.446 | 4.411 | 4.433 | 443,175 | -0.00(-0.07%) |
Feb 13, 2007 | 4.465 | 4.465 | 4.424 | 4.437 | 535,904 | -0.03(-0.70%) |
Feb 12, 2007 | 4.471 | 4.478 | 4.449 | 4.468 | 468,503 | -0.00(-0.07%) |
Feb 09, 2007 | 4.478 | 4.490 | 4.459 | 4.471 | 492,572 | -0.02(-0.42%) |
Feb 08, 2007 | 4.471 | 4.490 | 4.468 | 4.490 | 487,809 | +0.01(+0.21%) |
Feb 07, 2007 | 4.478 | 4.487 | 4.465 | 4.481 | 530,047 | +0.00(+0.00%) |
Feb 06, 2007 | 4.430 | 4.500 | 4.430 | 4.481 | 537,352 | -0.01(-0.21%) |
Feb 05, 2007 | 4.487 | 4.496 | 4.471 | 4.490 | 498,606 | +0.01(+0.14%) |
Feb 02, 2007 | 4.481 | 4.493 | 4.474 | 4.484 | 517,979 | -0.00(-0.07%) |