Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.973 | 4.991 | 4.953 | 4.976 | 952,948 | +0.01(+0.30%) |
May 30, 2007 | 4.971 | 4.975 | 4.941 | 4.961 | 1,110,836 | -0.01(-0.15%) |
May 29, 2007 | 4.904 | 4.973 | 4.904 | 4.968 | 928,040 | +0.06(+1.32%) |
May 25, 2007 | 4.896 | 4.916 | 4.874 | 4.904 | 981,874 | +0.01(+0.15%) |
May 24, 2007 | 4.933 | 4.961 | 4.891 | 4.896 | 1,573,650 | -0.03(-0.71%) |
May 23, 2007 | 4.963 | 4.966 | 4.916 | 4.931 | 1,476,427 | -0.01(-0.25%) |
May 22, 2007 | 4.958 | 4.963 | 4.926 | 4.943 | 1,375,588 | -0.01(-0.30%) |
May 21, 2007 | 4.966 | 4.981 | 4.946 | 4.958 | 1,206,050 | +0.00(+0.00%) |
May 18, 2007 | 4.986 | 4.988 | 4.946 | 4.958 | 1,128,914 | -0.00(-0.10%) |
May 17, 2007 | 4.973 | 4.986 | 4.941 | 4.963 | 1,454,331 | -0.02(-0.35%) |
May 16, 2007 | 4.978 | 4.991 | 4.971 | 4.981 | 1,074,276 | -0.01(-0.20%) |
May 15, 2007 | 4.983 | 4.998 | 4.978 | 4.991 | 1,402,907 | +0.00(+0.05%) |
May 14, 2007 | 5.013 | 5.013 | 4.983 | 4.988 | 819,568 | -0.01(-0.30%) |
May 11, 2007 | 5.011 | 5.016 | 4.991 | 5.003 | 925,629 | -0.01(-0.15%) |
May 10, 2007 | 5.001 | 5.016 | 4.981 | 5.011 | 1,124,093 | +0.01(+0.25%) |
May 09, 2007 | 5.008 | 5.033 | 4.993 | 4.998 | 848,092 | -0.00(-0.10%) |
May 08, 2007 | 4.996 | 5.018 | 4.983 | 5.003 | 1,013,612 | -0.01(-0.15%) |
May 07, 2007 | 4.988 | 5.023 | 4.983 | 5.011 | 680,161 | +0.02(+0.40%) |
May 04, 2007 | 5.023 | 5.035 | 4.981 | 4.991 | 833,629 | -0.03(-0.64%) |
May 03, 2007 | 5.006 | 5.028 | 5.003 | 5.023 | 862,956 | +0.01(+0.25%) |
May 02, 2007 | 5.016 | 5.026 | 4.993 | 5.011 | 814,345 | -0.01(-0.20%) |
May 01, 2007 | 4.968 | 5.021 | 4.963 | 5.021 | 928,843 | +0.05(+0.95%) |
Apr 30, 2007 | 5.152 | 5.177 | 4.968 | 4.973 | 948,127 | -0.04(-0.84%) |
Apr 27, 2007 | 4.981 | 5.016 | 4.978 | 5.016 | 662,484 | +0.02(+0.40%) |
Apr 26, 2007 | 4.963 | 5.006 | 4.953 | 4.996 | 1,107,622 | +0.04(+0.91%) |
Apr 25, 2007 | 4.956 | 4.976 | 4.946 | 4.951 | 1,241,002 | +0.00(+0.05%) |
Apr 24, 2007 | 4.971 | 4.978 | 4.938 | 4.948 | 1,274,347 | -0.02(-0.45%) |
Apr 23, 2007 | 4.991 | 4.998 | 4.941 | 4.971 | 1,101,194 | -0.01(-0.25%) |
Apr 20, 2007 | 4.998 | 5.016 | 4.971 | 4.983 | 1,222,120 | -0.00(-0.10%) |
Apr 19, 2007 | 4.973 | 4.988 | 4.948 | 4.988 | 993,123 | +0.01(+0.25%) |
Apr 18, 2007 | 4.963 | 4.986 | 4.897 | 4.976 | 1,273,946 | +0.01(+0.25%) |
Apr 17, 2007 | 4.978 | 4.998 | 4.948 | 4.963 | 1,118,067 | -0.01(-0.25%) |
Apr 16, 2007 | 4.988 | 4.996 | 4.958 | 4.976 | 1,104,408 | -0.00(-0.10%) |
Apr 13, 2007 | 4.961 | 4.983 | 4.961 | 4.981 | 1,025,665 | +0.02(+0.50%) |
Apr 12, 2007 | 4.948 | 4.963 | 4.938 | 4.956 | 1,010,398 | +0.00(+0.05%) |
Apr 11, 2007 | 4.966 | 4.968 | 4.948 | 4.953 | 754,082 | -0.01(-0.30%) |
Apr 10, 2007 | 4.951 | 4.976 | 4.943 | 4.968 | 1,122,085 | +0.02(+0.35%) |
Apr 09, 2007 | 4.966 | 4.966 | 4.931 | 4.951 | 1,078,294 | -0.01(-0.15%) |
Apr 05, 2007 | 4.953 | 4.966 | 4.928 | 4.958 | 1,330,592 | +0.00(+0.10%) |
Apr 04, 2007 | 4.941 | 4.953 | 4.928 | 4.953 | 885,053 | +0.01(+0.20%) |
Apr 03, 2007 | 4.928 | 4.953 | 4.926 | 4.943 | 987,499 | +0.02(+0.40%) |
Apr 02, 2007 | 4.904 | 4.938 | 4.904 | 4.923 | 702,257 | +0.01(+0.15%) |
Mar 30, 2007 | 4.996 | 4.996 | 4.896 | 4.916 | 1,053,787 | +0.00(+0.05%) |
Mar 29, 2007 | 4.901 | 4.916 | 4.874 | 4.914 | 1,009,193 | +0.05(+1.02%) |
Mar 28, 2007 | 4.879 | 4.879 | 4.849 | 4.864 | 858,135 | -0.00(-0.05%) |
Mar 27, 2007 | 4.879 | 4.901 | 4.856 | 4.866 | 1,484,060 | +0.00(+0.05%) |
Mar 26, 2007 | 4.876 | 4.899 | 4.844 | 4.864 | 1,199,622 | -0.01(-0.20%) |
Mar 23, 2007 | 4.899 | 4.901 | 4.854 | 4.874 | 1,226,539 | -0.02(-0.46%) |
Mar 22, 2007 | 4.846 | 4.901 | 4.819 | 4.896 | 1,631,101 | +0.05(+1.03%) |
Mar 21, 2007 | 4.871 | 4.906 | 4.829 | 4.846 | 1,891,836 | -0.11(-2.31%) |
Mar 20, 2007 | 4.953 | 5.016 | 4.933 | 4.961 | 1,686,542 | +0.01(+0.20%) |
Mar 19, 2007 | 4.978 | 4.991 | 4.933 | 4.951 | 1,285,998 | -0.01(-0.30%) |
Mar 16, 2007 | 5.026 | 5.026 | 4.938 | 4.966 | 1,827,958 | -0.06(-1.14%) |
Mar 15, 2007 | 5.033 | 5.040 | 4.991 | 5.023 | 877,821 | -0.01(-0.20%) |
Mar 14, 2007 | 5.013 | 5.033 | 4.981 | 5.033 | 706,274 | +0.02(+0.40%) |
Mar 13, 2007 | 5.063 | 5.075 | 4.996 | 5.013 | 839,655 | -0.05(-0.98%) |
Mar 12, 2007 | 5.043 | 5.073 | 5.028 | 5.063 | 829,210 | +0.02(+0.44%) |
Mar 09, 2007 | 5.016 | 5.040 | 5.016 | 5.040 | 599,811 | +0.03(+0.65%) |
Mar 08, 2007 | 5.018 | 5.040 | 4.986 | 5.008 | 815,550 | +0.00(+0.00%) |
Mar 07, 2007 | 4.956 | 5.021 | 4.952 | 5.008 | 686,187 | +0.05(+1.05%) |
Mar 06, 2007 | 4.936 | 4.968 | 4.928 | 4.956 | 861,751 | +0.06(+1.17%) |
Mar 05, 2007 | 4.906 | 4.933 | 4.891 | 4.899 | 922,817 | -0.01(-0.30%) |
Mar 02, 2007 | 4.941 | 4.973 | 4.914 | 4.914 | 848,493 | -0.03(-0.55%) |