Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.616 | 5.616 | 5.564 | 5.579 | 73,998 | -0.02(-0.37%) |
May 30, 2007 | 5.616 | 5.631 | 5.569 | 5.600 | 56,223 | -0.02(-0.28%) |
May 29, 2007 | 5.559 | 5.657 | 5.559 | 5.616 | 90,034 | +0.05(+0.93%) |
May 25, 2007 | 5.548 | 5.595 | 5.548 | 5.564 | 74,191 | -0.02(-0.28%) |
May 24, 2007 | 5.636 | 5.636 | 5.559 | 5.579 | 168,477 | -0.04(-0.74%) |
May 23, 2007 | 5.662 | 5.673 | 5.616 | 5.621 | 80,567 | -0.04(-0.73%) |
May 22, 2007 | 5.699 | 5.719 | 5.662 | 5.662 | 142,007 | -0.04(-0.64%) |
May 21, 2007 | 5.735 | 5.735 | 5.699 | 5.699 | 80,760 | -0.04(-0.63%) |
May 18, 2007 | 5.719 | 5.740 | 5.699 | 5.735 | 170,795 | +0.03(+0.54%) |
May 17, 2007 | 5.724 | 5.724 | 5.693 | 5.704 | 84,045 | -0.04(-0.72%) |
May 16, 2007 | 5.704 | 5.745 | 5.704 | 5.745 | 56,996 | +0.05(+0.82%) |
May 15, 2007 | 5.704 | 5.735 | 5.699 | 5.699 | 50,040 | -0.03(-0.54%) |
May 14, 2007 | 5.709 | 5.745 | 5.699 | 5.730 | 82,693 | +0.02(+0.27%) |
May 11, 2007 | 5.699 | 5.719 | 5.693 | 5.714 | 56,996 | -0.03(-0.54%) |
May 10, 2007 | 5.709 | 5.745 | 5.709 | 5.745 | 147,417 | +0.03(+0.45%) |
May 09, 2007 | 5.714 | 5.719 | 5.699 | 5.719 | 65,690 | +0.03(+0.55%) |
May 08, 2007 | 5.699 | 5.719 | 5.688 | 5.688 | 73,805 | -0.02(-0.27%) |
May 07, 2007 | 5.735 | 5.740 | 5.699 | 5.704 | 65,497 | +0.00(+0.00%) |
May 04, 2007 | 5.667 | 5.719 | 5.667 | 5.704 | 77,669 | +0.04(+0.64%) |
May 03, 2007 | 5.693 | 5.693 | 5.667 | 5.667 | 185,286 | -0.03(-0.45%) |
May 02, 2007 | 5.688 | 5.714 | 5.667 | 5.693 | 105,877 | +0.01(+0.09%) |
May 01, 2007 | 5.667 | 5.693 | 5.663 | 5.688 | 70,714 | +0.01(+0.09%) |
Apr 30, 2007 | 5.673 | 5.688 | 5.667 | 5.683 | 68,782 | +0.01(+0.09%) |
Apr 27, 2007 | 5.667 | 5.683 | 5.652 | 5.678 | 75,157 | +0.02(+0.27%) |
Apr 26, 2007 | 5.657 | 5.673 | 5.647 | 5.662 | 91,773 | +0.01(+0.09%) |
Apr 25, 2007 | 5.657 | 5.673 | 5.642 | 5.657 | 50,620 | +0.00(+0.00%) |
Apr 24, 2007 | 5.652 | 5.673 | 5.636 | 5.657 | 94,865 | -0.02(-0.27%) |
Apr 23, 2007 | 5.647 | 5.678 | 5.642 | 5.673 | 76,510 | +0.02(+0.37%) |
Apr 20, 2007 | 5.631 | 5.674 | 5.631 | 5.652 | 73,805 | -0.01(-0.18%) |
Apr 19, 2007 | 5.621 | 5.662 | 5.621 | 5.662 | 72,452 | +0.03(+0.55%) |
Apr 18, 2007 | 5.626 | 5.636 | 5.605 | 5.631 | 37,868 | +0.01(+0.09%) |
Apr 17, 2007 | 5.636 | 5.673 | 5.618 | 5.626 | 107,810 | +0.00(+0.00%) |
Apr 16, 2007 | 5.662 | 5.667 | 5.616 | 5.626 | 117,856 | -0.03(-0.46%) |
Apr 13, 2007 | 5.657 | 5.678 | 5.652 | 5.652 | 37,675 | -0.02(-0.36%) |
Apr 12, 2007 | 5.667 | 5.683 | 5.642 | 5.673 | 73,805 | -0.02(-0.36%) |
Apr 11, 2007 | 5.652 | 5.693 | 5.652 | 5.693 | 47,142 | +0.02(+0.29%) |
Apr 10, 2007 | 5.678 | 5.683 | 5.647 | 5.677 | 61,246 | -0.00(-0.02%) |
Apr 09, 2007 | 5.652 | 5.678 | 5.636 | 5.678 | 84,818 | +0.02(+0.37%) |
Apr 05, 2007 | 5.652 | 5.683 | 5.647 | 5.657 | 137,950 | +0.01(+0.09%) |
Apr 04, 2007 | 5.636 | 5.662 | 5.616 | 5.652 | 172,727 | +0.04(+0.65%) |
Apr 03, 2007 | 5.605 | 5.642 | 5.605 | 5.616 | 96,603 | +0.00(+0.00%) |
Apr 02, 2007 | 5.590 | 5.631 | 5.590 | 5.616 | 58,155 | -0.01(-0.09%) |
Mar 30, 2007 | 5.590 | 5.626 | 5.590 | 5.621 | 36,902 | +0.02(+0.37%) |
Mar 29, 2007 | 5.605 | 5.626 | 5.595 | 5.600 | 64,724 | -0.02(-0.37%) |
Mar 28, 2007 | 5.605 | 5.626 | 5.595 | 5.621 | 40,187 | +0.02(+0.28%) |
Mar 27, 2007 | 5.600 | 5.621 | 5.595 | 5.605 | 45,017 | +0.01(+0.09%) |
Mar 26, 2007 | 5.595 | 5.626 | 5.595 | 5.600 | 37,095 | +0.02(+0.28%) |
Mar 23, 2007 | 5.616 | 5.642 | 5.585 | 5.585 | 79,408 | -0.04(-0.74%) |
Mar 22, 2007 | 5.642 | 5.657 | 5.616 | 5.626 | 91,966 | +0.00(+0.00%) |
Mar 21, 2007 | 5.642 | 5.652 | 5.616 | 5.626 | 90,807 | +0.01(+0.18%) |
Mar 20, 2007 | 5.611 | 5.652 | 5.611 | 5.616 | 58,155 | +0.01(+0.18%) |
Mar 19, 2007 | 5.611 | 5.636 | 5.605 | 5.605 | 29,947 | -0.01(-0.18%) |
Mar 16, 2007 | 5.626 | 5.647 | 5.616 | 5.616 | 49,847 | -0.02(-0.37%) |
Mar 15, 2007 | 5.636 | 5.657 | 5.626 | 5.636 | 69,554 | +0.02(+0.28%) |
Mar 14, 2007 | 5.621 | 5.642 | 5.611 | 5.621 | 48,881 | -0.01(-0.09%) |
Mar 13, 2007 | 5.652 | 5.662 | 5.626 | 5.626 | 47,335 | -0.03(-0.46%) |
Mar 12, 2007 | 5.647 | 5.662 | 5.647 | 5.652 | 36,902 | +0.00(+0.00%) |
Mar 09, 2007 | 5.631 | 5.667 | 5.616 | 5.652 | 73,419 | +0.01(+0.09%) |
Mar 08, 2007 | 5.657 | 5.662 | 5.642 | 5.647 | 49,268 | -0.01(-0.18%) |
Mar 07, 2007 | 5.626 | 5.657 | 5.600 | 5.657 | 174,466 | +0.03(+0.55%) |
Mar 06, 2007 | 5.626 | 5.667 | 5.611 | 5.626 | 113,026 | +0.01(+0.09%) |
Mar 05, 2007 | 5.600 | 5.636 | 5.600 | 5.621 | 35,743 | +0.01(+0.09%) |
Mar 02, 2007 | 5.590 | 5.616 | 5.585 | 5.616 | 90,807 | +0.03(+0.46%) |