Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.019 | 5.021 | 5.010 | 5.010 | 209,773 | -0.00(-0.09%) |
May 30, 2007 | 5.007 | 5.021 | 5.007 | 5.014 | 181,206 | -0.00(-0.01%) |
May 29, 2007 | 5.007 | 5.029 | 5.007 | 5.014 | 199,966 | +0.01(+0.14%) |
May 25, 2007 | 5.033 | 5.036 | 5.005 | 5.007 | 223,417 | -0.02(-0.37%) |
May 24, 2007 | 5.026 | 5.040 | 5.007 | 5.026 | 254,542 | +0.03(+0.61%) |
May 23, 2007 | 4.986 | 5.007 | 4.984 | 4.996 | 199,114 | +0.01(+0.14%) |
May 22, 2007 | 5.012 | 5.017 | 4.986 | 4.989 | 259,658 | -0.01(-0.23%) |
May 21, 2007 | 4.986 | 5.010 | 4.982 | 5.000 | 223,417 | +0.00(+0.09%) |
May 18, 2007 | 4.996 | 5.005 | 4.984 | 4.996 | 83,994 | +0.00(+0.09%) |
May 17, 2007 | 4.979 | 4.998 | 4.973 | 4.991 | 143,259 | +0.02(+0.33%) |
May 16, 2007 | 4.996 | 4.996 | 4.970 | 4.975 | 205,509 | +0.00(+0.09%) |
May 15, 2007 | 4.958 | 4.984 | 4.958 | 4.970 | 168,415 | -0.00(-0.09%) |
May 14, 2007 | 4.991 | 4.991 | 4.965 | 4.975 | 292,488 | -0.01(-0.24%) |
May 11, 2007 | 4.979 | 4.996 | 4.975 | 4.986 | 188,028 | +0.01(+0.14%) |
May 10, 2007 | 4.932 | 4.982 | 4.932 | 4.979 | 265,627 | -0.01(-0.24%) |
May 09, 2007 | 4.982 | 5.003 | 4.977 | 4.991 | 300,589 | +0.01(+0.24%) |
May 08, 2007 | 4.970 | 4.982 | 4.953 | 4.979 | 175,237 | +0.02(+0.50%) |
May 07, 2007 | 4.949 | 4.986 | 4.949 | 4.955 | 207,641 | +0.01(+0.12%) |
May 04, 2007 | 4.960 | 4.968 | 4.944 | 4.949 | 161,593 | -0.00(-0.09%) |
May 03, 2007 | 4.958 | 4.965 | 4.942 | 4.953 | 124,925 | +0.00(+0.05%) |
May 02, 2007 | 4.953 | 4.963 | 4.947 | 4.951 | 234,076 | -0.00(-0.05%) |
May 01, 2007 | 4.902 | 4.953 | 4.902 | 4.953 | 262,643 | +0.05(+1.00%) |
Apr 30, 2007 | 4.937 | 4.946 | 4.904 | 4.904 | 194,424 | -0.02(-0.33%) |
Apr 27, 2007 | 4.923 | 4.939 | 4.918 | 4.921 | 186,749 | -0.02(-0.43%) |
Apr 26, 2007 | 4.925 | 4.958 | 4.921 | 4.942 | 169,694 | -0.01(-0.14%) |
Apr 25, 2007 | 4.960 | 4.984 | 4.918 | 4.949 | 173,532 | +0.03(+0.52%) |
Apr 24, 2007 | 4.935 | 5.036 | 4.904 | 4.923 | 176,516 | +0.01(+0.29%) |
Apr 23, 2007 | 4.897 | 4.918 | 4.895 | 4.909 | 124,499 | +0.01(+0.24%) |
Apr 20, 2007 | 4.904 | 4.930 | 4.897 | 4.897 | 175,663 | -0.01(-0.29%) |
Apr 19, 2007 | 4.888 | 4.928 | 4.888 | 4.911 | 101,902 | +0.02(+0.48%) |
Apr 18, 2007 | 4.916 | 4.937 | 4.888 | 4.888 | 220,858 | -0.01(-0.24%) |
Apr 17, 2007 | 4.928 | 4.942 | 4.893 | 4.900 | 194,424 | -0.04(-0.74%) |
Apr 16, 2007 | 4.925 | 5.029 | 4.925 | 4.936 | 213,610 | +0.01(+0.22%) |
Apr 13, 2007 | 4.897 | 4.949 | 4.895 | 4.925 | 131,747 | +0.03(+0.67%) |
Apr 12, 2007 | 4.902 | 4.923 | 4.883 | 4.893 | 209,773 | -0.02(-0.48%) |
Apr 11, 2007 | 4.925 | 4.937 | 4.914 | 4.916 | 251,131 | -0.01(-0.19%) |
Apr 10, 2007 | 4.942 | 4.946 | 4.911 | 4.925 | 203,377 | -0.02(-0.33%) |
Apr 09, 2007 | 4.885 | 4.942 | 4.883 | 4.942 | 287,798 | +0.04(+0.91%) |
Apr 05, 2007 | 4.890 | 4.916 | 4.869 | 4.897 | 158,182 | +0.02(+0.43%) |
Apr 04, 2007 | 4.841 | 4.885 | 4.839 | 4.876 | 116,398 | +0.03(+0.68%) |
Apr 03, 2007 | 4.841 | 4.857 | 4.839 | 4.843 | 137,717 | +0.00(+0.00%) |
Apr 02, 2007 | 4.827 | 4.843 | 4.803 | 4.843 | 178,222 | +0.02(+0.44%) |
Mar 30, 2007 | 4.796 | 4.822 | 4.794 | 4.822 | 219,153 | +0.04(+0.78%) |
Mar 29, 2007 | 4.771 | 4.806 | 4.771 | 4.785 | 129,616 | +0.01(+0.30%) |
Mar 28, 2007 | 4.754 | 4.782 | 4.754 | 4.771 | 141,127 | -0.01(-0.15%) |
Mar 27, 2007 | 4.738 | 4.778 | 4.738 | 4.778 | 317,644 | +0.04(+0.89%) |
Mar 26, 2007 | 4.728 | 4.747 | 4.721 | 4.735 | 291,636 | +0.02(+0.35%) |
Mar 23, 2007 | 4.686 | 4.728 | 4.677 | 4.719 | 196,982 | +0.05(+1.05%) |
Mar 22, 2007 | 4.688 | 4.702 | 4.670 | 4.670 | 170,121 | -0.01(-0.20%) |
Mar 21, 2007 | 4.707 | 4.726 | 4.674 | 4.679 | 296,326 | -0.02(-0.45%) |
Mar 20, 2007 | 4.679 | 4.700 | 4.679 | 4.700 | 172,679 | +0.02(+0.45%) |
Mar 19, 2007 | 4.712 | 4.712 | 4.674 | 4.679 | 260,937 | -0.01(-0.25%) |
Mar 16, 2007 | 4.674 | 4.749 | 4.674 | 4.691 | 329,156 | -0.00(-0.10%) |
Mar 15, 2007 | 4.719 | 4.726 | 4.693 | 4.695 | 306,985 | -0.02(-0.35%) |
Mar 14, 2007 | 4.728 | 4.733 | 4.670 | 4.712 | 543,619 | -0.02(-0.35%) |
Mar 13, 2007 | 4.733 | 4.763 | 4.721 | 4.728 | 191,439 | -0.00(-0.10%) |
Mar 12, 2007 | 4.733 | 4.749 | 4.726 | 4.733 | 182,485 | -0.01(-0.15%) |
Mar 09, 2007 | 4.735 | 4.749 | 4.731 | 4.740 | 129,616 | +0.00(+0.05%) |
Mar 08, 2007 | 4.749 | 4.766 | 4.738 | 4.738 | 229,812 | -0.01(-0.25%) |
Mar 07, 2007 | 4.719 | 4.785 | 4.719 | 4.749 | 265,201 | +0.01(+0.15%) |
Mar 06, 2007 | 4.717 | 4.787 | 4.717 | 4.742 | 286,946 | +0.01(+0.20%) |
Mar 05, 2007 | 4.822 | 4.822 | 4.731 | 4.733 | 426,368 | -0.09(-1.85%) |
Mar 02, 2007 | 4.822 | 4.829 | 4.808 | 4.822 | 254,115 | +0.01(+0.19%) |