Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.876 | 4.585 | 3.876 | 4.134 | 575,249 | -0.01(-0.14%) |
Apr 27, 2007 | 4.161 | 4.161 | 4.137 | 4.140 | 425,485 | -0.01(-0.21%) |
Apr 26, 2007 | 4.122 | 4.211 | 4.122 | 4.149 | 614,701 | +0.04(+0.94%) |
Apr 25, 2007 | 4.119 | 4.137 | 4.110 | 4.110 | 530,740 | -0.02(-0.50%) |
Apr 24, 2007 | 4.128 | 4.140 | 4.122 | 4.131 | 525,345 | -0.02(-0.43%) |
Apr 23, 2007 | 4.063 | 4.152 | 4.063 | 4.149 | 1,525,457 | +0.08(+1.97%) |
Apr 20, 2007 | 4.084 | 4.084 | 4.057 | 4.069 | 498,369 | +0.01(+0.29%) |
Apr 19, 2007 | 4.063 | 4.094 | 4.042 | 4.057 | 322,018 | -0.00(-0.07%) |
Apr 18, 2007 | 4.069 | 4.069 | 4.045 | 4.060 | 405,642 | +0.02(+0.59%) |
Apr 17, 2007 | 4.042 | 4.048 | 4.024 | 4.036 | 519,950 | +0.01(+0.37%) |
Apr 16, 2007 | 4.069 | 4.069 | 4.018 | 4.021 | 529,391 | -0.07(-1.74%) |
Apr 13, 2007 | 4.116 | 4.116 | 4.087 | 4.093 | 298,415 | -0.02(-0.50%) |
Apr 12, 2007 | 4.134 | 4.140 | 4.102 | 4.113 | 334,494 | -0.01(-0.22%) |
Apr 11, 2007 | 4.087 | 4.134 | 4.087 | 4.122 | 425,873 | +0.03(+0.65%) |
Apr 10, 2007 | 4.093 | 4.107 | 4.087 | 4.096 | 288,973 | -0.00(-0.07%) |
Apr 09, 2007 | 4.054 | 4.099 | 4.054 | 4.099 | 432,617 | +0.03(+0.66%) |
Apr 05, 2007 | 4.110 | 4.116 | 4.072 | 4.072 | 458,244 | -0.04(-0.94%) |
Apr 04, 2007 | 4.125 | 4.125 | 4.110 | 4.110 | 251,545 | +0.00(+0.00%) |
Apr 03, 2007 | 4.122 | 4.140 | 4.107 | 4.110 | 296,054 | -0.02(-0.43%) |
Apr 02, 2007 | 4.119 | 4.149 | 4.104 | 4.128 | 405,304 | +0.02(+0.51%) |
Mar 30, 2007 | 4.122 | 4.134 | 4.107 | 4.107 | 396,875 | -0.00(-0.07%) |
Mar 29, 2007 | 4.110 | 4.134 | 4.107 | 4.110 | 431,605 | +0.00(+0.07%) |
Mar 28, 2007 | 4.093 | 4.122 | 4.087 | 4.107 | 510,171 | +0.01(+0.29%) |
Mar 27, 2007 | 4.104 | 4.119 | 4.096 | 4.096 | 318,309 | +0.00(+0.00%) |
Mar 26, 2007 | 4.113 | 4.119 | 4.087 | 4.096 | 477,463 | +0.00(+0.07%) |
Mar 23, 2007 | 4.090 | 4.104 | 4.078 | 4.093 | 274,474 | +0.01(+0.22%) |
Mar 22, 2007 | 4.075 | 4.090 | 4.063 | 4.084 | 270,428 | +0.02(+0.51%) |
Mar 21, 2007 | 4.042 | 4.066 | 4.042 | 4.063 | 280,881 | +0.02(+0.44%) |
Mar 20, 2007 | 4.033 | 4.060 | 4.021 | 4.045 | 427,896 | +0.03(+0.66%) |
Mar 19, 2007 | 4.004 | 4.054 | 4.004 | 4.018 | 414,071 | +0.01(+0.22%) |
Mar 16, 2007 | 4.021 | 4.039 | 4.010 | 4.010 | 244,801 | -0.03(-0.73%) |
Mar 15, 2007 | 4.045 | 4.057 | 4.030 | 4.039 | 246,487 | -0.01(-0.15%) |
Mar 14, 2007 | 4.004 | 4.045 | 3.998 | 4.045 | 316,960 | +0.00(+0.07%) |
Mar 13, 2007 | 4.054 | 4.066 | 4.030 | 4.042 | 302,798 | -0.01(-0.29%) |
Mar 12, 2007 | 4.050 | 4.060 | 4.045 | 4.054 | 285,938 | -0.01(-0.22%) |
Mar 09, 2007 | 4.042 | 4.072 | 4.042 | 4.063 | 352,028 | +0.03(+0.74%) |
Mar 08, 2007 | 4.045 | 4.048 | 4.033 | 4.033 | 357,760 | +0.01(+0.29%) |
Mar 07, 2007 | 3.986 | 4.024 | 3.950 | 4.021 | 589,411 | +0.03(+0.67%) |
Mar 06, 2007 | 3.947 | 4.024 | 3.947 | 3.995 | 753,624 | +0.05(+1.28%) |
Mar 05, 2007 | 4.090 | 4.090 | 3.935 | 3.944 | 1,141,732 | -0.14(-3.41%) |
Mar 02, 2007 | 4.099 | 4.122 | 4.060 | 4.084 | 683,825 | -0.04(-0.86%) |
Mar 01, 2007 | 4.137 | 4.146 | 4.104 | 4.119 | 671,346 | -0.04(-1.00%) |
Feb 28, 2007 | 4.122 | 4.167 | 4.113 | 4.161 | 506,125 | +0.03(+0.65%) |
Feb 27, 2007 | 4.182 | 4.188 | 4.107 | 4.134 | 550,634 | -0.05(-1.13%) |
Feb 26, 2007 | 4.158 | 4.196 | 4.158 | 4.182 | 526,946 | +0.02(+0.50%) |
Feb 23, 2007 | 4.155 | 4.176 | 4.152 | 4.161 | 353,714 | +0.01(+0.21%) |
Feb 22, 2007 | 4.161 | 4.161 | 4.148 | 4.152 | 619,759 | +0.00(+0.07%) |
Feb 21, 2007 | 4.143 | 4.152 | 4.137 | 4.149 | 426,885 | -0.00(-0.07%) |
Feb 20, 2007 | 4.158 | 4.161 | 4.143 | 4.152 | 798,470 | +0.01(+0.36%) |
Feb 16, 2007 | 4.167 | 4.167 | 4.137 | 4.137 | 534,112 | -0.02(-0.43%) |
Feb 15, 2007 | 4.128 | 4.155 | 4.110 | 4.155 | 465,999 | +0.05(+1.16%) |
Feb 14, 2007 | 4.104 | 4.125 | 4.102 | 4.107 | 409,182 | +0.01(+0.29%) |
Feb 13, 2007 | 4.075 | 4.110 | 4.072 | 4.096 | 601,608 | +0.03(+0.66%) |
Feb 12, 2007 | 4.102 | 4.113 | 4.069 | 4.069 | 603,911 | -0.02(-0.58%) |
Feb 09, 2007 | 4.137 | 4.152 | 4.093 | 4.093 | 552,320 | -0.03(-0.79%) |
Feb 08, 2007 | 4.152 | 4.155 | 4.122 | 4.125 | 550,634 | -0.02(-0.43%) |
Feb 07, 2007 | 4.167 | 4.167 | 4.143 | 4.143 | 352,702 | -0.03(-0.78%) |
Feb 06, 2007 | 4.182 | 4.190 | 4.170 | 4.176 | 645,385 | +0.01(+0.14%) |
Feb 05, 2007 | 4.190 | 4.196 | 4.167 | 4.170 | 528,717 | +0.00(+0.07%) |
Feb 02, 2007 | 4.152 | 4.193 | 4.152 | 4.167 | 478,138 | +0.01(+0.36%) |