Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.381 | 5.402 | 5.381 | 5.381 | 31,361 | +0.01(+0.20%) |
May 30, 2007 | 5.360 | 5.388 | 5.360 | 5.370 | 35,352 | -0.02(-0.33%) |
May 29, 2007 | 5.307 | 5.388 | 5.307 | 5.388 | 72,700 | +0.08(+1.52%) |
May 25, 2007 | 5.279 | 5.328 | 5.279 | 5.307 | 29,080 | -0.00(-0.07%) |
May 24, 2007 | 5.289 | 5.328 | 5.289 | 5.310 | 29,935 | +0.00(+0.07%) |
May 23, 2007 | 5.303 | 5.314 | 5.293 | 5.307 | 45,330 | +0.00(+0.00%) |
May 22, 2007 | 5.314 | 5.342 | 5.307 | 5.307 | 57,875 | -0.01(-0.26%) |
May 21, 2007 | 5.331 | 5.345 | 5.314 | 5.321 | 31,646 | -0.00(-0.02%) |
May 18, 2007 | 5.310 | 5.356 | 5.310 | 5.322 | 42,765 | +0.00(+0.02%) |
May 17, 2007 | 5.317 | 5.331 | 5.310 | 5.321 | 27,369 | +0.00(+0.00%) |
May 16, 2007 | 5.331 | 5.349 | 5.317 | 5.321 | 26,799 | -0.03(-0.59%) |
May 15, 2007 | 5.331 | 5.374 | 5.331 | 5.353 | 44,760 | +0.01(+0.13%) |
May 14, 2007 | 5.356 | 5.356 | 5.321 | 5.345 | 76,977 | -0.03(-0.52%) |
May 11, 2007 | 5.377 | 5.412 | 5.349 | 5.374 | 79,828 | -0.05(-0.84%) |
May 10, 2007 | 5.402 | 5.419 | 5.391 | 5.419 | 18,816 | +0.02(+0.32%) |
May 09, 2007 | 5.367 | 5.402 | 5.367 | 5.402 | 28,795 | +0.03(+0.52%) |
May 08, 2007 | 5.353 | 5.398 | 5.353 | 5.374 | 60,441 | -0.01(-0.20%) |
May 07, 2007 | 5.349 | 5.402 | 5.349 | 5.384 | 49,892 | +0.04(+0.66%) |
May 04, 2007 | 5.374 | 5.412 | 5.349 | 5.349 | 71,845 | -0.04(-0.72%) |
May 03, 2007 | 5.391 | 5.416 | 5.360 | 5.388 | 63,862 | -0.00(-0.06%) |
May 02, 2007 | 5.360 | 5.409 | 5.353 | 5.391 | 45,901 | +0.02(+0.46%) |
May 01, 2007 | 5.402 | 5.402 | 5.349 | 5.367 | 68,424 | +0.00(+0.07%) |
Apr 30, 2007 | 5.367 | 5.409 | 5.360 | 5.363 | 52,173 | -0.02(-0.39%) |
Apr 27, 2007 | 5.412 | 5.426 | 5.367 | 5.384 | 61,581 | -0.03(-0.52%) |
Apr 26, 2007 | 5.423 | 5.437 | 5.412 | 5.412 | 30,220 | -0.02(-0.32%) |
Apr 25, 2007 | 5.430 | 5.437 | 5.405 | 5.430 | 23,378 | +0.02(+0.45%) |
Apr 24, 2007 | 5.405 | 5.430 | 5.405 | 5.405 | 43,335 | -0.01(-0.13%) |
Apr 23, 2007 | 5.374 | 5.412 | 5.374 | 5.412 | 36,777 | +0.03(+0.59%) |
Apr 20, 2007 | 5.360 | 5.388 | 5.353 | 5.381 | 73,555 | +0.01(+0.20%) |
Apr 19, 2007 | 5.353 | 5.374 | 5.349 | 5.370 | 30,505 | +0.01(+0.13%) |
Apr 18, 2007 | 5.331 | 5.398 | 5.331 | 5.363 | 71,560 | +0.02(+0.46%) |
Apr 17, 2007 | 5.349 | 5.356 | 5.331 | 5.338 | 39,058 | +0.01(+0.12%) |
Apr 16, 2007 | 5.360 | 5.360 | 5.331 | 5.332 | 69,849 | -0.03(-0.58%) |
Apr 13, 2007 | 5.345 | 5.363 | 5.335 | 5.363 | 24,518 | +0.02(+0.33%) |
Apr 12, 2007 | 5.335 | 5.345 | 5.331 | 5.345 | 43,050 | -0.01(-0.26%) |
Apr 11, 2007 | 5.367 | 5.377 | 5.356 | 5.360 | 48,181 | -0.03(-0.59%) |
Apr 10, 2007 | 5.402 | 5.402 | 5.370 | 5.391 | 41,909 | -0.00(-0.07%) |
Apr 09, 2007 | 5.388 | 5.416 | 5.384 | 5.395 | 15,110 | -0.01(-0.13%) |
Apr 05, 2007 | 5.381 | 5.416 | 5.370 | 5.402 | 44,475 | +0.02(+0.39%) |
Apr 04, 2007 | 5.374 | 5.391 | 5.349 | 5.381 | 85,245 | -0.01(-0.26%) |
Apr 03, 2007 | 5.430 | 5.430 | 5.388 | 5.395 | 34,497 | -0.04(-0.65%) |
Apr 02, 2007 | 5.419 | 5.437 | 5.388 | 5.430 | 50,462 | +0.07(+1.24%) |
Mar 30, 2007 | 5.398 | 5.433 | 5.363 | 5.363 | 89,236 | -0.02(-0.33%) |
Mar 29, 2007 | 5.419 | 5.433 | 5.377 | 5.381 | 61,296 | -0.01(-0.13%) |
Mar 28, 2007 | 5.370 | 5.409 | 5.367 | 5.388 | 56,164 | +0.01(+0.13%) |
Mar 27, 2007 | 5.384 | 5.430 | 5.381 | 5.381 | 73,270 | -0.01(-0.13%) |
Mar 26, 2007 | 5.391 | 5.416 | 5.384 | 5.388 | 52,173 | -0.00(-0.06%) |
Mar 23, 2007 | 5.430 | 5.437 | 5.391 | 5.391 | 38,773 | -0.03(-0.52%) |
Mar 22, 2007 | 5.405 | 5.437 | 5.388 | 5.419 | 59,015 | -0.01(-0.13%) |
Mar 21, 2007 | 5.472 | 5.472 | 5.391 | 5.426 | 72,130 | -0.01(-0.19%) |
Mar 20, 2007 | 5.479 | 5.521 | 5.423 | 5.437 | 75,551 | -0.04(-0.77%) |
Mar 19, 2007 | 5.500 | 5.531 | 5.479 | 5.479 | 60,156 | -0.04(-0.64%) |
Mar 16, 2007 | 5.577 | 5.633 | 5.493 | 5.514 | 77,832 | -0.05(-0.95%) |
Mar 15, 2007 | 5.489 | 5.661 | 5.451 | 5.566 | 75,551 | +0.08(+1.47%) |
Mar 14, 2007 | 5.437 | 5.496 | 5.402 | 5.486 | 61,296 | +0.05(+0.84%) |
Mar 13, 2007 | 5.538 | 5.510 | 5.437 | 5.440 | 44,760 | -0.10(-1.77%) |
Mar 12, 2007 | 5.482 | 5.609 | 5.472 | 5.538 | 35,922 | +0.03(+0.57%) |
Mar 09, 2007 | 5.521 | 5.542 | 5.479 | 5.507 | 36,492 | -0.05(-0.88%) |
Mar 08, 2007 | 5.524 | 5.559 | 5.510 | 5.556 | 43,050 | +0.02(+0.38%) |
Mar 07, 2007 | 5.552 | 5.588 | 5.500 | 5.535 | 16,250 | -0.05(-0.94%) |
Mar 06, 2007 | 5.482 | 5.616 | 5.468 | 5.588 | 33,926 | +0.12(+2.18%) |
Mar 05, 2007 | 5.475 | 5.475 | 5.440 | 5.468 | 15,680 | -0.01(-0.26%) |
Mar 02, 2007 | 5.458 | 5.503 | 5.437 | 5.482 | 26,514 | +0.02(+0.39%) |