Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.787 | 4.846 | 4.787 | 4.834 | 9,307 | -0.01(-0.24%) |
Apr 27, 2007 | 4.728 | 4.869 | 4.728 | 4.846 | 56,350 | +0.09(+1.99%) |
Apr 26, 2007 | 4.663 | 4.757 | 4.663 | 4.751 | 22,167 | +0.08(+1.64%) |
Apr 25, 2007 | 4.657 | 4.716 | 4.657 | 4.674 | 16,752 | -0.03(-0.63%) |
Apr 24, 2007 | 4.686 | 4.722 | 4.657 | 4.704 | 3,892 | +0.00(+0.00%) |
Apr 23, 2007 | 4.651 | 4.704 | 4.651 | 4.704 | 38,243 | +0.06(+1.27%) |
Apr 20, 2007 | 4.639 | 4.645 | 4.627 | 4.645 | 7,953 | +0.01(+0.25%) |
Apr 19, 2007 | 4.651 | 4.657 | 4.627 | 4.633 | 60,411 | -0.02(-0.38%) |
Apr 18, 2007 | 4.621 | 4.651 | 4.621 | 4.651 | 4,907 | +0.03(+0.64%) |
Apr 17, 2007 | 4.603 | 4.645 | 4.598 | 4.621 | 9,814 | -0.01(-0.13%) |
Apr 16, 2007 | 4.639 | 4.645 | 4.592 | 4.627 | 29,444 | +0.02(+0.38%) |
Apr 13, 2007 | 4.615 | 4.615 | 4.586 | 4.609 | 8,968 | -0.01(-0.13%) |
Apr 12, 2007 | 4.598 | 4.615 | 4.586 | 4.615 | 3,553 | -0.02(-0.38%) |
Apr 11, 2007 | 4.598 | 4.657 | 4.598 | 4.633 | 6,261 | -0.02(-0.51%) |
Apr 10, 2007 | 4.668 | 4.692 | 4.633 | 4.657 | 2,369 | -0.04(-0.76%) |
Apr 09, 2007 | 4.674 | 4.692 | 4.651 | 4.692 | 1,184 | -0.02(-0.38%) |
Apr 05, 2007 | 4.704 | 4.716 | 4.668 | 4.710 | 7,445 | +0.01(+0.13%) |
Apr 04, 2007 | 4.668 | 4.710 | 4.657 | 4.704 | 9,645 | +0.03(+0.63%) |
Apr 03, 2007 | 4.668 | 4.680 | 4.651 | 4.674 | 17,768 | +0.04(+0.76%) |
Apr 02, 2007 | 4.580 | 4.639 | 4.580 | 4.639 | 15,229 | +0.06(+1.29%) |
Mar 30, 2007 | 4.592 | 4.609 | 4.556 | 4.580 | 31,305 | -0.01(-0.26%) |
Mar 29, 2007 | 4.556 | 4.592 | 4.556 | 4.592 | 5,584 | -0.05(-1.02%) |
Mar 28, 2007 | 4.562 | 4.639 | 4.562 | 4.639 | 7,276 | +0.05(+1.03%) |
Mar 27, 2007 | 4.609 | 4.639 | 4.574 | 4.592 | 16,075 | -0.01(-0.26%) |
Mar 26, 2007 | 4.609 | 4.674 | 4.580 | 4.603 | 19,629 | -0.01(-0.26%) |
Mar 23, 2007 | 4.556 | 4.615 | 4.521 | 4.615 | 5,922 | +0.11(+2.36%) |
Mar 22, 2007 | 4.462 | 4.521 | 4.456 | 4.509 | 29,613 | +0.05(+1.06%) |
Mar 21, 2007 | 4.432 | 4.462 | 4.432 | 4.462 | 9,645 | +0.00(+0.00%) |
Mar 20, 2007 | 4.491 | 4.491 | 4.432 | 4.462 | 13,537 | +0.01(+0.13%) |
Mar 19, 2007 | 4.444 | 4.462 | 4.444 | 4.456 | 3,384 | +0.00(+0.00%) |
Mar 16, 2007 | 4.462 | 4.491 | 4.414 | 4.456 | 40,105 | -0.05(-1.18%) |
Mar 15, 2007 | 4.491 | 4.509 | 4.468 | 4.509 | 13,537 | -0.01(-0.26%) |
Mar 14, 2007 | 4.503 | 4.521 | 4.503 | 4.521 | 6,091 | -0.02(-0.52%) |
Mar 13, 2007 | 4.527 | 4.574 | 4.497 | 4.544 | 15,399 | +0.02(+0.39%) |
Mar 12, 2007 | 4.574 | 4.598 | 4.509 | 4.527 | 13,537 | -0.07(-1.42%) |
Mar 09, 2007 | 4.603 | 4.609 | 4.562 | 4.592 | 18,444 | -0.04(-0.77%) |
Mar 08, 2007 | 4.598 | 4.639 | 4.580 | 4.627 | 24,875 | -0.02(-0.38%) |
Mar 07, 2007 | 4.639 | 4.668 | 4.615 | 4.645 | 75,472 | +0.01(+0.13%) |
Mar 06, 2007 | 4.592 | 4.651 | 4.586 | 4.639 | 20,306 | +0.04(+0.91%) |
Mar 05, 2007 | 4.609 | 4.609 | 4.544 | 4.597 | 28,259 | -0.04(-0.77%) |
Mar 02, 2007 | 4.651 | 4.651 | 4.609 | 4.632 | 19,967 | -0.02(-0.39%) |
Mar 01, 2007 | 4.638 | 4.657 | 4.627 | 4.651 | 43,151 | +0.03(+0.64%) |
Feb 28, 2007 | 4.639 | 4.651 | 4.609 | 4.621 | 76,825 | -0.05(-1.14%) |
Feb 27, 2007 | 4.668 | 4.692 | 4.609 | 4.674 | 12,860 | -0.00(-0.08%) |
Feb 26, 2007 | 4.668 | 4.692 | 4.645 | 4.678 | 11,337 | -0.01(-0.17%) |
Feb 23, 2007 | 4.668 | 4.698 | 4.668 | 4.686 | 1,184 | +0.01(+0.25%) |
Feb 22, 2007 | 4.674 | 4.674 | 4.645 | 4.674 | 5,753 | -0.01(-0.12%) |
Feb 21, 2007 | 4.722 | 4.722 | 4.663 | 4.680 | 6,091 | -0.02(-0.38%) |
Feb 20, 2007 | 4.651 | 4.710 | 4.651 | 4.698 | 4,907 | +0.02(+0.38%) |
Feb 16, 2007 | 4.574 | 4.680 | 4.574 | 4.680 | 42,643 | +0.11(+2.33%) |
Feb 15, 2007 | 4.527 | 4.580 | 4.527 | 4.574 | 23,352 | +0.06(+1.44%) |
Feb 14, 2007 | 4.468 | 4.509 | 4.468 | 4.509 | 26,229 | +0.04(+0.79%) |
Feb 13, 2007 | 4.450 | 4.491 | 4.450 | 4.473 | 6,599 | -0.01(-0.13%) |
Feb 12, 2007 | 4.479 | 4.485 | 4.462 | 4.479 | 4,568 | -0.01(-0.13%) |
Feb 09, 2007 | 4.485 | 4.497 | 4.468 | 4.485 | 4,230 | -0.01(-0.26%) |
Feb 08, 2007 | 4.397 | 4.497 | 4.397 | 4.497 | 39,089 | +0.10(+2.28%) |
Feb 07, 2007 | 4.385 | 4.420 | 4.385 | 4.397 | 3,215 | +0.01(+0.13%) |
Feb 06, 2007 | 4.385 | 4.420 | 4.385 | 4.391 | 14,383 | +0.00(+0.00%) |
Feb 05, 2007 | 4.379 | 4.403 | 4.373 | 4.391 | 17,091 | +0.02(+0.41%) |
Feb 02, 2007 | 4.373 | 4.397 | 4.367 | 4.373 | 95,947 | -0.01(-0.13%) |