Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.660 | 5.690 | 5.622 | 5.654 | 0 | -0.01(-0.10%) |
Aug 30, 2007 | 5.660 | 5.697 | 5.613 | 5.660 | 0 | -0.00(-0.02%) |
Aug 29, 2007 | 5.655 | 5.695 | 5.613 | 5.661 | 0 | +0.01(+0.11%) |
Aug 28, 2007 | 5.665 | 5.697 | 5.613 | 5.655 | 0 | -0.01(-0.18%) |
Aug 27, 2007 | 5.673 | 5.709 | 5.623 | 5.665 | 0 | -0.01(-0.13%) |
Aug 24, 2007 | 5.673 | 5.702 | 5.643 | 5.673 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 5.678 | 5.720 | 5.643 | 5.673 | 0 | -0.00(-0.09%) |
Aug 22, 2007 | 5.678 | 5.725 | 5.638 | 5.678 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 5.673 | 5.720 | 5.636 | 5.678 | 0 | +0.00(+0.07%) |
Aug 20, 2007 | 5.660 | 5.716 | 5.630 | 5.673 | 0 | +0.01(+0.24%) |
Aug 17, 2007 | 5.660 | 5.750 | 5.570 | 5.660 | 0 | +0.00(+0.00%) |
Aug 16, 2007 | 5.652 | 5.705 | 5.622 | 5.660 | 0 | +0.00(+0.04%) |
Aug 15, 2007 | 5.643 | 5.695 | 5.612 | 5.657 | 0 | +0.01(+0.22%) |
Aug 14, 2007 | 5.645 | 5.691 | 5.604 | 5.645 | 0 | +0.00(+0.02%) |
Aug 13, 2007 | 5.645 | 5.645 | 5.644 | 5.644 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 5.644 | 5.674 | 5.614 | 5.644 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 5.640 | 5.679 | 5.602 | 5.644 | 0 | +0.00(+0.07%) |
Aug 08, 2007 | 5.641 | 5.681 | 5.600 | 5.640 | 0 | +0.00(+0.02%) |
Aug 07, 2007 | 5.639 | 5.681 | 5.605 | 5.639 | 0 | -0.00(-0.09%) |
Aug 06, 2007 | 5.654 | 5.690 | 5.607 | 5.644 | 0 | -0.01(-0.18%) |
Aug 03, 2007 | 5.654 | 5.654 | 5.654 | 5.654 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 5.652 | 5.695 | 5.609 | 5.654 | 0 | +0.00(+0.02%) |
Aug 01, 2007 | 5.656 | 5.702 | 5.611 | 5.652 | 0 | -0.00(-0.07%) |
Jul 31, 2007 | 5.657 | 5.690 | 5.612 | 5.656 | 0 | -0.00(-0.02%) |
Jul 30, 2007 | 5.656 | 5.688 | 5.614 | 5.657 | 0 | +0.00(+0.02%) |
Jul 27, 2007 | 5.656 | 5.686 | 5.626 | 5.656 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 5.662 | 5.700 | 5.621 | 5.656 | 0 | -0.01(-0.11%) |
Jul 25, 2007 | 5.668 | 5.705 | 5.617 | 5.662 | 0 | -0.01(-0.09%) |
Jul 24, 2007 | 5.673 | 5.708 | 5.631 | 5.668 | 0 | +0.00(+0.04%) |
Jul 23, 2007 | 5.675 | 5.705 | 5.635 | 5.665 | 0 | -0.01(-0.18%) |
Jul 20, 2007 | 5.678 | 5.708 | 5.645 | 5.675 | 0 | -0.00(-0.06%) |
Jul 19, 2007 | 5.670 | 5.714 | 5.625 | 5.678 | 0 | -0.00(-0.06%) |
Jul 18, 2007 | 5.690 | 5.720 | 5.639 | 5.682 | 0 | -0.01(-0.15%) |
Jul 17, 2007 | 5.687 | 5.730 | 5.649 | 5.690 | 0 | -0.00(-0.04%) |
Jul 16, 2007 | 5.695 | 5.730 | 5.652 | 5.692 | 0 | -0.00(-0.04%) |
Jul 13, 2007 | 5.700 | 5.730 | 5.661 | 5.695 | 0 | -0.00(-0.09%) |
Jul 12, 2007 | 5.693 | 5.736 | 5.659 | 5.700 | 0 | +0.01(+0.12%) |
Jul 11, 2007 | 5.692 | 5.735 | 5.657 | 5.693 | 0 | -0.01(-0.12%) |
Jul 10, 2007 | 5.695 | 5.732 | 5.656 | 5.700 | 0 | +0.00(+0.09%) |
Jul 09, 2007 | 5.698 | 5.737 | 5.656 | 5.695 | 0 | -0.00(-0.06%) |
Jul 06, 2007 | 5.699 | 5.729 | 5.668 | 5.698 | 0 | -0.00(-0.01%) |
Jul 05, 2007 | 5.700 | 5.740 | 5.660 | 5.699 | 0 | -0.00(-0.02%) |
Jul 03, 2007 | 5.690 | 5.740 | 5.660 | 5.700 | 0 | +0.01(+0.17%) |
Jul 02, 2007 | 5.692 | 5.735 | 5.655 | 5.690 | 0 | -0.00(-0.04%) |
Jun 29, 2007 | 5.692 | 5.723 | 5.662 | 5.692 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 5.695 | 5.738 | 5.660 | 5.692 | 0 | -0.00(-0.05%) |
Jun 27, 2007 | 5.696 | 5.739 | 5.660 | 5.695 | 0 | -0.00(-0.02%) |
Jun 26, 2007 | 5.691 | 5.738 | 5.661 | 5.696 | 0 | +0.01(+0.09%) |
Jun 25, 2007 | 5.692 | 5.739 | 5.661 | 5.691 | 0 | -0.00(-0.02%) |
Jun 22, 2007 | 5.692 | 5.722 | 5.662 | 5.692 | 0 | -0.00(-0.03%) |
Jun 21, 2007 | 5.696 | 5.740 | 5.654 | 5.694 | 0 | -0.00(-0.04%) |
Jun 20, 2007 | 5.699 | 5.738 | 5.654 | 5.696 | 0 | -0.00(-0.05%) |
Jun 19, 2007 | 5.693 | 5.735 | 5.652 | 5.699 | 0 | +0.01(+0.11%) |
Jun 18, 2007 | 5.705 | 5.735 | 5.655 | 5.693 | 0 | -0.01(-0.17%) |
Jun 15, 2007 | 5.702 | 5.732 | 5.673 | 5.702 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 5.695 | 5.738 | 5.658 | 5.702 | 0 | +0.01(+0.11%) |
Jun 13, 2007 | 5.705 | 5.738 | 5.661 | 5.696 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 5.705 | 5.739 | 5.662 | 5.696 | 0 | +0.00(+0.02%) |
Jun 11, 2007 | 5.705 | 5.735 | 5.660 | 5.695 | 0 | +0.00(+0.08%) |
Jun 08, 2007 | 5.690 | 5.720 | 5.660 | 5.690 | 0 | -0.01(-0.23%) |
Jun 07, 2007 | 5.697 | 5.739 | 5.654 | 5.704 | 0 | +0.00(+0.04%) |
Jun 06, 2007 | 5.700 | 5.738 | 5.654 | 5.701 | 0 | +0.00(+0.02%) |
Jun 05, 2007 | 5.698 | 5.739 | 5.662 | 5.700 | 0 | +0.01(+0.16%) |
Jun 04, 2007 | 5.697 | 5.739 | 5.655 | 5.691 | 0 | -0.01(-0.11%) |
Jun 01, 2007 | 5.692 | 5.728 | 5.662 | 5.697 | 0 | +0.01(+0.10%) |
May 31, 2007 | 5.696 | 5.734 | 5.657 | 5.692 | 0 | -0.00(-0.07%) |
May 30, 2007 | 5.689 | 5.736 | 5.654 | 5.696 | 0 | -0.00(-0.05%) |
May 29, 2007 | 5.695 | 5.735 | 5.659 | 5.699 | 0 | +0.00(+0.07%) |
May 25, 2007 | 5.699 | 5.729 | 5.665 | 5.695 | 0 | -0.00(-0.07%) |
May 24, 2007 | 5.696 | 5.732 | 5.659 | 5.699 | 0 | +0.00(+0.06%) |
May 23, 2007 | 5.692 | 5.734 | 5.655 | 5.696 | 0 | +0.00(+0.05%) |
May 22, 2007 | 5.694 | 5.731 | 5.650 | 5.692 | 0 | -0.00(-0.03%) |
May 21, 2007 | 5.692 | 5.733 | 5.653 | 5.694 | 0 | +0.00(+0.03%) |
May 18, 2007 | 5.689 | 5.723 | 5.659 | 5.692 | 0 | +0.00(+0.07%) |
May 17, 2007 | 5.689 | 5.719 | 5.659 | 5.689 | 0 | +0.00(+0.00%) |
May 16, 2007 | 5.691 | 5.737 | 5.657 | 5.689 | 0 | -0.00(-0.04%) |
May 15, 2007 | 5.694 | 5.736 | 5.657 | 5.691 | 0 | +0.00(+0.07%) |
May 14, 2007 | 5.692 | 5.735 | 5.657 | 5.688 | 0 | -0.00(-0.09%) |
May 11, 2007 | 5.692 | 5.723 | 5.657 | 5.692 | 0 | +0.00(+0.00%) |
May 10, 2007 | 5.694 | 5.732 | 5.650 | 5.692 | 0 | -0.00(-0.03%) |
May 09, 2007 | 5.691 | 5.734 | 5.646 | 5.694 | 0 | +0.00(+0.07%) |
May 08, 2007 | 5.686 | 5.731 | 5.644 | 5.691 | 0 | +0.00(+0.07%) |
May 07, 2007 | 5.679 | 5.727 | 5.649 | 5.686 | 0 | +0.01(+0.12%) |
May 04, 2007 | 5.680 | 5.710 | 5.649 | 5.679 | 0 | -0.00(-0.01%) |
May 03, 2007 | 5.681 | 5.727 | 5.641 | 5.680 | 0 | -0.00(-0.03%) |
May 02, 2007 | 5.685 | 5.723 | 5.649 | 5.681 | 0 | -0.00(-0.06%) |
May 01, 2007 | 5.685 | 5.715 | 5.655 | 5.685 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 5.679 | 5.725 | 5.639 | 5.685 | 0 | +0.01(+0.11%) |
Apr 27, 2007 | 5.680 | 5.710 | 5.649 | 5.679 | 0 | -0.00(-0.02%) |
Apr 26, 2007 | 5.685 | 5.720 | 5.645 | 5.680 | 0 | -0.01(-0.09%) |
Apr 25, 2007 | 5.685 | 5.715 | 5.655 | 5.685 | 0 | +0.01(+0.11%) |
Apr 24, 2007 | 5.683 | 5.721 | 5.645 | 5.679 | 0 | -0.02(-0.42%) |
Apr 23, 2007 | 5.685 | 5.723 | 5.641 | 5.702 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 5.689 | 5.718 | 5.655 | 5.702 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 5.689 | 5.727 | 5.650 | 5.702 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 5.697 | 5.731 | 5.649 | 5.702 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 5.693 | 5.735 | 5.656 | 5.702 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 5.700 | 5.736 | 5.660 | 5.702 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 5.694 | 5.730 | 5.665 | 5.702 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 5.695 | 5.738 | 5.660 | 5.702 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 5.696 | 5.739 | 5.653 | 5.702 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 5.695 | 5.738 | 5.663 | 5.702 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 5.695 | 5.725 | 5.665 | 5.702 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 5.697 | 5.739 | 5.663 | 5.702 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 5.703 | 5.739 | 5.662 | 5.702 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 5.708 | 5.740 | 5.663 | 5.702 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 5.696 | 5.738 | 5.665 | 5.702 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 5.705 | 5.735 | 5.666 | 5.702 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 5.702 | 5.740 | 5.665 | 5.702 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 5.702 | 5.738 | 5.664 | 5.702 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 5.705 | 5.740 | 5.665 | 5.702 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 5.705 | 5.740 | 5.666 | 5.702 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 5.702 | 5.735 | 5.673 | 5.702 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 5.705 | 5.743 | 5.666 | 5.702 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 5.697 | 5.740 | 5.667 | 5.702 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 5.702 | 5.742 | 5.663 | 5.702 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 5.697 | 5.742 | 5.667 | 5.702 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 5.697 | 5.727 | 5.667 | 5.702 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 5.700 | 5.743 | 5.664 | 5.702 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 5.701 | 5.742 | 5.664 | 5.702 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 5.707 | 5.741 | 5.666 | 5.702 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 5.702 | 5.702 | 5.664 | 5.702 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 5.701 | 5.822 | 5.582 | 5.702 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 5.707 | 5.741 | 5.666 | 5.702 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 5.699 | 5.741 | 5.665 | 5.702 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 5.695 | 5.740 | 5.664 | 5.702 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 5.700 | 5.739 | 5.663 | 5.702 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 5.694 | 5.730 | 5.664 | 5.702 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 5.695 | 5.739 | 5.661 | 5.702 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 5.707 | 5.738 | 5.662 | 5.702 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 5.702 | 5.737 | 5.660 | 5.702 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 5.694 | 5.735 | 5.662 | 5.702 | 0 | +0.01(+0.14%) |
Feb 23, 2007 | 5.694 | 5.724 | 5.664 | 5.694 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 5.705 | 5.737 | 5.660 | 5.694 | 0 | -0.01(-0.19%) |
Feb 21, 2007 | 5.701 | 5.738 | 5.652 | 5.705 | 0 | +0.00(+0.09%) |
Feb 20, 2007 | 5.699 | 5.738 | 5.652 | 5.700 | 0 | +0.00(+0.07%) |
Feb 16, 2007 | 5.696 | 5.726 | 5.666 | 5.696 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 5.704 | 5.740 | 5.658 | 5.696 | 0 | +0.00(+0.03%) |
Feb 14, 2007 | 5.696 | 5.739 | 5.659 | 5.694 | 0 | -0.00(-0.04%) |
Feb 13, 2007 | 5.700 | 5.737 | 5.652 | 5.696 | 0 | -0.00(-0.06%) |
Feb 12, 2007 | 5.710 | 5.720 | 5.695 | 5.700 | 0 | -0.00(-0.08%) |
Feb 09, 2007 | 5.705 | 5.734 | 5.675 | 5.705 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 5.701 | 5.739 | 5.664 | 5.705 | 0 | +0.00(+0.06%) |
Feb 07, 2007 | 5.700 | 5.740 | 5.660 | 5.701 | 0 | +0.00(+0.02%) |
Feb 06, 2007 | 5.696 | 5.737 | 5.652 | 5.700 | 0 | +0.00(+0.08%) |
Feb 05, 2007 | 5.700 | 5.738 | 5.652 | 5.696 | 0 | -0.00(-0.08%) |
Feb 02, 2007 | 5.704 | 5.790 | 5.610 | 5.700 | 0 | -0.00(-0.07%) |
Feb 01, 2007 | 5.704 | 5.740 | 5.662 | 5.704 | 0 | +0.01(+0.12%) |
Jan 31, 2007 | 5.697 | 5.739 | 5.653 | 5.697 | 0 | -0.00(-0.08%) |
Jan 30, 2007 | 5.697 | 5.739 | 5.653 | 5.701 | 0 | +0.00(+0.08%) |
Jan 29, 2007 | 5.707 | 5.710 | 5.663 | 5.697 | 0 | -0.00(-0.04%) |
Jan 26, 2007 | 5.702 | 5.732 | 5.669 | 5.699 | 0 | -0.00(-0.06%) |
Jan 25, 2007 | 5.705 | 5.741 | 5.654 | 5.702 | 0 | -0.00(-0.04%) |
Jan 24, 2007 | 5.702 | 5.742 | 5.665 | 5.705 | 0 | +0.00(+0.06%) |
Jan 23, 2007 | 5.700 | 5.743 | 5.656 | 5.702 | 0 | +0.00(+0.03%) |
Jan 22, 2007 | 5.707 | 5.742 | 5.657 | 5.700 | 0 | -0.01(-0.12%) |
Jan 19, 2007 | 5.707 | 5.737 | 5.677 | 5.707 | 0 | -0.01(-0.11%) |
Jan 18, 2007 | 5.700 | 5.743 | 5.666 | 5.713 | 0 | +0.00(+0.05%) |
Jan 17, 2007 | 5.706 | 5.743 | 5.657 | 5.710 | 0 | -0.00(-0.05%) |
Jan 16, 2007 | 5.702 | 5.745 | 5.669 | 5.713 | 0 | +0.01(+0.14%) |
Jan 12, 2007 | 5.705 | 5.825 | 5.585 | 5.705 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 5.699 | 5.718 | 5.700 | 5.705 | 0 | -0.00(-0.08%) |
Jan 10, 2007 | 5.709 | 5.720 | 5.699 | 5.709 | 0 | +0.00(+0.03%) |
Jan 09, 2007 | 5.705 | 5.715 | 5.673 | 5.707 | 0 | +0.00(+0.04%) |
Jan 08, 2007 | 5.708 | 5.747 | 5.691 | 5.705 | 0 | -0.00(-0.06%) |
Jan 05, 2007 | 5.708 | 5.798 | 5.619 | 5.708 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 5.709 | 5.718 | 5.703 | 5.708 | 0 | -0.00(-0.01%) |
Jan 03, 2007 | 5.711 | 5.720 | 5.663 | 5.709 | 0 | -0.00(-0.04%) |
Dec 29, 2006 | 5.710 | 5.741 | 5.711 | 5.711 | 0 | +0.00(+0.00%) |
Dec 28, 2006 | 5.715 | 5.721 | 5.696 | 5.711 | 0 | -0.00(-0.07%) |
Dec 27, 2006 | 5.711 | 5.721 | 5.665 | 5.715 | 0 | -0.00(-0.02%) |
Dec 26, 2006 | 5.711 | 5.716 | 5.715 | 5.716 | 0 | +0.00(+0.09%) |
Dec 22, 2006 | 5.719 | 5.719 | 5.711 | 5.711 | 0 | -0.01(-0.13%) |
Dec 21, 2006 | 5.712 | 5.724 | 5.705 | 5.719 | 0 | +0.01(+0.12%) |