Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.346 | 5.367 | 5.346 | 5.346 | 31,564 | +0.01(+0.20%) |
May 30, 2007 | 5.325 | 5.353 | 5.325 | 5.335 | 35,581 | -0.02(-0.33%) |
May 29, 2007 | 5.273 | 5.353 | 5.273 | 5.353 | 73,172 | +0.08(+1.52%) |
May 25, 2007 | 5.245 | 5.294 | 5.245 | 5.273 | 29,268 | -0.00(-0.07%) |
May 24, 2007 | 5.255 | 5.294 | 5.255 | 5.276 | 30,129 | +0.00(+0.07%) |
May 23, 2007 | 5.269 | 5.280 | 5.259 | 5.273 | 45,625 | +0.00(+0.00%) |
May 22, 2007 | 5.280 | 5.308 | 5.273 | 5.273 | 58,250 | -0.01(-0.26%) |
May 21, 2007 | 5.297 | 5.311 | 5.280 | 5.287 | 31,851 | -0.00(-0.02%) |
May 18, 2007 | 5.276 | 5.321 | 5.276 | 5.288 | 43,042 | +0.00(+0.02%) |
May 17, 2007 | 5.283 | 5.297 | 5.276 | 5.287 | 27,547 | +0.00(+0.00%) |
May 16, 2007 | 5.297 | 5.314 | 5.283 | 5.287 | 26,973 | -0.03(-0.59%) |
May 15, 2007 | 5.297 | 5.339 | 5.297 | 5.318 | 45,051 | +0.01(+0.13%) |
May 14, 2007 | 5.321 | 5.321 | 5.287 | 5.311 | 77,476 | -0.03(-0.52%) |
May 11, 2007 | 5.342 | 5.377 | 5.315 | 5.339 | 80,345 | -0.05(-0.84%) |
May 10, 2007 | 5.367 | 5.384 | 5.356 | 5.384 | 18,938 | +0.02(+0.32%) |
May 09, 2007 | 5.332 | 5.367 | 5.332 | 5.367 | 28,981 | +0.03(+0.52%) |
May 08, 2007 | 5.318 | 5.363 | 5.318 | 5.339 | 60,833 | -0.01(-0.20%) |
May 07, 2007 | 5.315 | 5.367 | 5.315 | 5.349 | 50,216 | +0.03(+0.66%) |
May 04, 2007 | 5.339 | 5.377 | 5.315 | 5.315 | 72,311 | -0.04(-0.72%) |
May 03, 2007 | 5.356 | 5.381 | 5.325 | 5.353 | 64,276 | -0.00(-0.07%) |
May 02, 2007 | 5.325 | 5.374 | 5.318 | 5.356 | 46,198 | +0.02(+0.46%) |
May 01, 2007 | 5.367 | 5.367 | 5.315 | 5.332 | 68,867 | +0.00(+0.07%) |
Apr 30, 2007 | 5.332 | 5.374 | 5.325 | 5.328 | 52,511 | -0.02(-0.39%) |
Apr 27, 2007 | 5.377 | 5.391 | 5.332 | 5.349 | 61,981 | -0.03(-0.52%) |
Apr 26, 2007 | 5.388 | 5.402 | 5.377 | 5.377 | 30,416 | -0.02(-0.32%) |
Apr 25, 2007 | 5.395 | 5.402 | 5.370 | 5.395 | 23,529 | +0.02(+0.45%) |
Apr 24, 2007 | 5.370 | 5.395 | 5.370 | 5.370 | 43,616 | -0.01(-0.13%) |
Apr 23, 2007 | 5.339 | 5.377 | 5.339 | 5.377 | 37,016 | +0.03(+0.59%) |
Apr 20, 2007 | 5.325 | 5.353 | 5.318 | 5.346 | 74,033 | +0.01(+0.20%) |
Apr 19, 2007 | 5.318 | 5.339 | 5.315 | 5.335 | 30,703 | +0.01(+0.13%) |
Apr 18, 2007 | 5.297 | 5.363 | 5.297 | 5.328 | 72,024 | +0.02(+0.46%) |
Apr 17, 2007 | 5.315 | 5.321 | 5.297 | 5.304 | 39,312 | +0.01(+0.12%) |
Apr 16, 2007 | 5.325 | 5.325 | 5.297 | 5.297 | 70,302 | -0.03(-0.58%) |
Apr 13, 2007 | 5.311 | 5.328 | 5.301 | 5.328 | 24,677 | +0.02(+0.33%) |
Apr 12, 2007 | 5.301 | 5.311 | 5.297 | 5.311 | 43,329 | -0.01(-0.26%) |
Apr 11, 2007 | 5.332 | 5.342 | 5.321 | 5.325 | 48,494 | -0.03(-0.59%) |
Apr 10, 2007 | 5.367 | 5.367 | 5.335 | 5.356 | 42,181 | -0.00(-0.06%) |
Apr 09, 2007 | 5.353 | 5.381 | 5.349 | 5.360 | 15,208 | -0.01(-0.13%) |
Apr 05, 2007 | 5.346 | 5.381 | 5.335 | 5.367 | 44,764 | +0.02(+0.39%) |
Apr 04, 2007 | 5.339 | 5.356 | 5.315 | 5.346 | 85,798 | -0.01(-0.26%) |
Apr 03, 2007 | 5.395 | 5.395 | 5.353 | 5.360 | 34,720 | -0.03(-0.65%) |
Apr 02, 2007 | 5.384 | 5.402 | 5.353 | 5.395 | 50,790 | +0.07(+1.24%) |
Mar 30, 2007 | 5.363 | 5.398 | 5.328 | 5.328 | 89,815 | -0.02(-0.33%) |
Mar 29, 2007 | 5.384 | 5.398 | 5.342 | 5.346 | 61,694 | -0.01(-0.13%) |
Mar 28, 2007 | 5.335 | 5.374 | 5.332 | 5.353 | 56,529 | +0.01(+0.13%) |
Mar 27, 2007 | 5.349 | 5.395 | 5.346 | 5.346 | 73,746 | -0.01(-0.13%) |
Mar 26, 2007 | 5.356 | 5.381 | 5.349 | 5.353 | 52,511 | -0.00(-0.07%) |
Mar 23, 2007 | 5.395 | 5.402 | 5.356 | 5.356 | 39,025 | -0.03(-0.52%) |
Mar 22, 2007 | 5.370 | 5.402 | 5.353 | 5.384 | 59,398 | -0.01(-0.13%) |
Mar 21, 2007 | 5.436 | 5.436 | 5.356 | 5.391 | 72,598 | -0.01(-0.19%) |
Mar 20, 2007 | 5.443 | 5.485 | 5.388 | 5.402 | 76,041 | -0.04(-0.77%) |
Mar 19, 2007 | 5.464 | 5.496 | 5.443 | 5.443 | 60,546 | -0.03(-0.64%) |
Mar 16, 2007 | 5.541 | 5.597 | 5.457 | 5.478 | 78,337 | -0.05(-0.95%) |
Mar 15, 2007 | 5.454 | 5.625 | 5.416 | 5.531 | 76,041 | +0.08(+1.47%) |
Mar 14, 2007 | 5.402 | 5.461 | 5.367 | 5.450 | 61,694 | +0.05(+0.84%) |
Mar 13, 2007 | 5.503 | 5.475 | 5.402 | 5.405 | 45,051 | -0.10(-1.77%) |
Mar 12, 2007 | 5.447 | 5.572 | 5.436 | 5.503 | 36,155 | +0.03(+0.57%) |
Mar 09, 2007 | 5.485 | 5.506 | 5.443 | 5.471 | 36,729 | -0.05(-0.88%) |
Mar 08, 2007 | 5.489 | 5.524 | 5.475 | 5.520 | 43,329 | +0.02(+0.38%) |
Mar 07, 2007 | 5.517 | 5.551 | 5.464 | 5.499 | 16,356 | -0.05(-0.94%) |
Mar 06, 2007 | 5.447 | 5.579 | 5.433 | 5.551 | 34,147 | +0.12(+2.18%) |
Mar 05, 2007 | 5.440 | 5.440 | 5.405 | 5.433 | 15,782 | -0.01(-0.26%) |
Mar 02, 2007 | 5.423 | 5.468 | 5.402 | 5.447 | 26,686 | +0.02(+0.39%) |