Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.247 | 5.247 | 5.079 | 5.097 | 1,098,860 | -0.03(-0.56%) |
May 30, 2007 | 5.072 | 5.190 | 5.072 | 5.126 | 1,068,150 | +0.01(+0.21%) |
May 29, 2007 | 5.083 | 5.119 | 5.036 | 5.115 | 1,212,208 | +0.10(+2.07%) |
May 25, 2007 | 4.961 | 5.154 | 4.961 | 5.011 | 2,119,478 | +0.05(+0.94%) |
May 24, 2007 | 5.115 | 5.172 | 4.961 | 4.965 | 2,390,301 | +0.01(+0.29%) |
May 23, 2007 | 4.816 | 5.011 | 4.900 | 4.950 | 3,086,079 | +0.06(+1.25%) |
May 22, 2007 | 4.692 | 4.907 | 4.656 | 4.889 | 2,445,914 | +0.24(+5.08%) |
May 21, 2007 | 4.570 | 4.707 | 4.549 | 4.653 | 2,671,033 | +0.17(+3.84%) |
May 18, 2007 | 4.556 | 4.653 | 4.477 | 4.481 | 2,481,697 | -0.07(-1.57%) |
May 17, 2007 | 4.499 | 4.685 | 4.477 | 4.553 | 2,922,914 | +0.06(+1.44%) |
May 16, 2007 | 4.485 | 4.531 | 4.356 | 4.488 | 3,923,206 | +0.03(+0.64%) |
May 15, 2007 | 4.588 | 4.596 | 4.424 | 4.459 | 3,239,936 | -0.13(-2.81%) |
May 14, 2007 | 4.814 | 4.818 | 4.485 | 4.588 | 4,927,578 | -0.24(-5.04%) |
May 11, 2007 | 4.979 | 4.979 | 4.832 | 4.832 | 2,607,002 | -0.11(-2.32%) |
May 10, 2007 | 4.957 | 5.068 | 4.893 | 4.947 | 2,546,699 | +0.04(+0.73%) |
May 09, 2007 | 4.939 | 4.982 | 4.853 | 4.911 | 1,744,659 | -0.03(-0.58%) |
May 08, 2007 | 5.018 | 5.018 | 4.839 | 4.939 | 2,137,976 | -0.08(-1.57%) |
May 07, 2007 | 4.997 | 5.051 | 4.997 | 5.018 | 1,157,768 | -0.01(-0.28%) |
May 04, 2007 | 5.018 | 5.054 | 4.982 | 5.033 | 1,171,448 | -0.00(-0.07%) |
May 03, 2007 | 5.158 | 5.158 | 5.029 | 5.036 | 2,007,598 | -0.11(-2.16%) |
May 02, 2007 | 5.086 | 5.172 | 5.058 | 5.147 | 1,407,636 | +0.06(+1.13%) |
May 01, 2007 | 5.119 | 5.119 | 4.936 | 5.090 | 2,745,477 | -0.01(-0.21%) |
Apr 30, 2007 | 5.169 | 5.190 | 5.079 | 5.101 | 2,242,111 | -0.06(-1.11%) |
Apr 27, 2007 | 5.190 | 5.215 | 5.136 | 5.158 | 1,410,428 | -0.05(-0.89%) |
Apr 26, 2007 | 5.247 | 5.280 | 5.183 | 5.204 | 1,667,834 | -0.05(-0.95%) |
Apr 25, 2007 | 5.330 | 5.330 | 5.240 | 5.255 | 1,487,485 | -0.06(-1.21%) |
Apr 24, 2007 | 5.366 | 5.376 | 5.265 | 5.319 | 1,614,231 | -0.04(-0.74%) |
Apr 23, 2007 | 5.308 | 5.380 | 5.308 | 5.359 | 1,819,429 | +0.04(+0.74%) |
Apr 20, 2007 | 5.384 | 5.387 | 5.262 | 5.319 | 1,415,174 | +0.03(+0.54%) |
Apr 19, 2007 | 5.287 | 5.348 | 5.247 | 5.290 | 1,772,387 | -0.03(-0.61%) |
Apr 18, 2007 | 5.362 | 5.409 | 5.312 | 5.323 | 1,535,222 | -0.04(-0.80%) |
Apr 17, 2007 | 5.373 | 5.380 | 5.330 | 5.366 | 1,371,063 | +0.01(+0.20%) |
Apr 16, 2007 | 5.316 | 5.387 | 5.290 | 5.355 | 1,458,726 | +0.08(+1.42%) |
Apr 13, 2007 | 5.247 | 5.290 | 5.204 | 5.280 | 1,657,643 | +0.05(+1.03%) |
Apr 12, 2007 | 4.947 | 5.244 | 4.947 | 5.226 | 1,759,126 | -0.00(-0.07%) |
Apr 11, 2007 | 5.025 | 5.323 | 5.025 | 5.230 | 1,901,788 | -0.09(-1.62%) |
Apr 10, 2007 | 5.312 | 5.369 | 5.308 | 5.316 | 1,048,049 | +0.01(+0.27%) |
Apr 09, 2007 | 5.387 | 5.419 | 5.276 | 5.301 | 1,586,592 | -0.06(-1.20%) |
Apr 05, 2007 | 5.412 | 5.423 | 5.359 | 5.366 | 1,214,163 | -0.02(-0.40%) |
Apr 04, 2007 | 5.437 | 5.437 | 5.348 | 5.387 | 846,480 | -0.05(-0.92%) |
Apr 03, 2007 | 5.380 | 5.462 | 5.330 | 5.437 | 1,636,844 | +0.09(+1.61%) |
Apr 02, 2007 | 5.265 | 5.373 | 5.222 | 5.351 | 1,505,908 | +0.09(+1.70%) |
Mar 30, 2007 | 5.355 | 5.412 | 5.240 | 5.262 | 2,328,658 | -0.09(-1.74%) |
Mar 29, 2007 | 5.344 | 5.391 | 5.258 | 5.355 | 1,541,085 | +0.02(+0.34%) |
Mar 28, 2007 | 5.351 | 5.401 | 5.290 | 5.337 | 6,453,573 | +0.02(+0.40%) |
Mar 27, 2007 | 5.362 | 5.366 | 5.276 | 5.316 | 1,408,753 | -0.10(-1.92%) |
Mar 26, 2007 | 5.480 | 5.491 | 5.416 | 5.419 | 2,057,572 | -0.01(-0.26%) |
Mar 23, 2007 | 5.466 | 5.495 | 5.380 | 5.434 | 1,285,633 | -0.03(-0.52%) |
Mar 22, 2007 | 5.491 | 5.516 | 5.401 | 5.462 | 2,284,826 | -0.01(-0.20%) |
Mar 21, 2007 | 5.491 | 5.534 | 5.448 | 5.473 | 1,760,019 | +0.01(+0.13%) |
Mar 20, 2007 | 5.455 | 5.495 | 5.409 | 5.466 | 3,435,894 | +0.05(+0.99%) |
Mar 19, 2007 | 5.276 | 5.462 | 5.269 | 5.412 | 1,661,692 | +0.21(+4.14%) |
Mar 16, 2007 | 5.283 | 5.348 | 5.194 | 5.197 | 1,918,260 | -0.08(-1.56%) |
Mar 15, 2007 | 5.308 | 5.362 | 5.269 | 5.280 | 1,039,115 | -0.03(-0.61%) |
Mar 14, 2007 | 5.283 | 5.355 | 5.240 | 5.312 | 1,564,257 | +0.03(+0.54%) |
Mar 13, 2007 | 5.412 | 5.430 | 5.269 | 5.283 | 1,699,102 | -0.13(-2.38%) |
Mar 12, 2007 | 5.419 | 5.459 | 5.405 | 5.412 | 843,130 | -0.03(-0.46%) |
Mar 09, 2007 | 5.362 | 5.462 | 5.330 | 5.437 | 1,295,125 | +0.11(+2.08%) |
Mar 08, 2007 | 5.376 | 5.423 | 5.298 | 5.326 | 2,283,709 | -0.02(-0.34%) |
Mar 07, 2007 | 5.348 | 5.394 | 5.337 | 5.344 | 1,943,945 | +0.01(+0.13%) |
Mar 06, 2007 | 5.226 | 5.391 | 5.226 | 5.337 | 2,296,831 | +0.11(+2.12%) |
Mar 05, 2007 | 5.373 | 5.412 | 5.179 | 5.226 | 2,703,041 | -0.14(-2.60%) |
Mar 02, 2007 | 5.409 | 5.455 | 5.337 | 5.366 | 2,467,690 | -0.04(-0.79%) |