Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.040 | 5.100 | 4.980 | 5.060 | 183,500 | +0.08(+1.61%) |
May 30, 2007 | 4.830 | 5.010 | 4.790 | 4.980 | 180,600 | +0.06(+1.22%) |
May 29, 2007 | 4.890 | 5.070 | 4.850 | 4.920 | 168,500 | +0.08(+1.65%) |
May 25, 2007 | 4.990 | 4.990 | 4.830 | 4.840 | 86,100 | -0.01(-0.21%) |
May 24, 2007 | 5.040 | 5.100 | 4.850 | 4.850 | 213,700 | -0.19(-3.77%) |
May 23, 2007 | 5.110 | 5.180 | 5.040 | 5.040 | 214,900 | -0.07(-1.37%) |
May 22, 2007 | 5.310 | 5.310 | 5.100 | 5.110 | 157,200 | -0.15(-2.85%) |
May 21, 2007 | 5.010 | 5.390 | 5.000 | 5.260 | 270,000 | +0.24(+4.78%) |
May 18, 2007 | 4.900 | 5.060 | 4.900 | 5.020 | 172,573 | +0.16(+3.29%) |
May 17, 2007 | 4.800 | 4.900 | 4.800 | 4.860 | 183,420 | +0.03(+0.62%) |
May 16, 2007 | 4.980 | 4.999 | 4.780 | 4.830 | 431,100 | -0.13(-2.62%) |
May 15, 2007 | 4.960 | 5.040 | 4.920 | 4.960 | 171,400 | -0.02(-0.40%) |
May 14, 2007 | 5.120 | 5.120 | 4.950 | 4.980 | 199,800 | -0.14(-2.75%) |
May 11, 2007 | 5.140 | 5.150 | 5.050 | 5.121 | 88,900 | +0.09(+1.81%) |
May 10, 2007 | 5.100 | 5.110 | 5.010 | 5.029 | 244,400 | -0.08(-1.58%) |
May 09, 2007 | 5.110 | 5.150 | 5.100 | 5.110 | 127,500 | -0.03(-0.58%) |
May 08, 2007 | 5.230 | 5.230 | 5.130 | 5.140 | 174,300 | -0.09(-1.72%) |
May 07, 2007 | 5.200 | 5.310 | 5.200 | 5.230 | 135,000 | -0.07(-1.32%) |
May 04, 2007 | 5.300 | 5.400 | 5.240 | 5.300 | 302,400 | +0.03(+0.57%) |
May 03, 2007 | 5.100 | 5.320 | 5.100 | 5.270 | 317,700 | +0.21(+4.15%) |
May 02, 2007 | 5.000 | 5.140 | 4.950 | 5.060 | 289,600 | +0.06(+1.20%) |
May 01, 2007 | 5.040 | 5.040 | 4.791 | 5.000 | 468,300 | -0.03(-0.60%) |
Apr 30, 2007 | 5.050 | 5.060 | 5.020 | 5.030 | 170,700 | +0.00(+0.00%) |
Apr 27, 2007 | 5.050 | 5.074 | 5.020 | 5.030 | 394,800 | +0.02(+0.40%) |
Apr 26, 2007 | 5.090 | 5.110 | 4.960 | 5.010 | 268,100 | -0.08(-1.57%) |
Apr 25, 2007 | 5.030 | 5.130 | 5.030 | 5.090 | 297,900 | +0.06(+1.19%) |
Apr 24, 2007 | 5.200 | 5.235 | 5.000 | 5.030 | 451,400 | -0.20(-3.82%) |
Apr 23, 2007 | 5.300 | 5.310 | 5.200 | 5.230 | 252,900 | -0.08(-1.51%) |
Apr 20, 2007 | 5.450 | 5.460 | 5.300 | 5.310 | 181,600 | +0.02(+0.38%) |
Apr 19, 2007 | 5.400 | 5.400 | 5.270 | 5.290 | 194,300 | -0.15(-2.76%) |
Apr 18, 2007 | 5.530 | 5.670 | 5.270 | 5.440 | 381,800 | -0.04(-0.73%) |
Apr 17, 2007 | 5.670 | 5.670 | 5.480 | 5.480 | 260,200 | -0.21(-3.69%) |
Apr 16, 2007 | 5.600 | 5.760 | 5.550 | 5.690 | 564,800 | +0.19(+3.45%) |
Apr 13, 2007 | 5.190 | 5.520 | 5.160 | 5.500 | 441,900 | +0.33(+6.38%) |
Apr 12, 2007 | 5.140 | 5.230 | 5.080 | 5.170 | 179,400 | +0.05(+0.97%) |
Apr 11, 2007 | 5.230 | 5.310 | 5.050 | 5.120 | 343,900 | -0.08(-1.54%) |
Apr 10, 2007 | 5.030 | 5.210 | 5.030 | 5.200 | 475,700 | +0.19(+3.79%) |
Apr 09, 2007 | 5.090 | 5.120 | 4.990 | 5.010 | 444,200 | -0.11(-2.15%) |
Apr 05, 2007 | 5.220 | 5.260 | 5.100 | 5.120 | 250,400 | -0.06(-1.16%) |
Apr 04, 2007 | 5.240 | 5.280 | 5.050 | 5.180 | 427,800 | -0.01(-0.19%) |
Apr 03, 2007 | 5.220 | 5.250 | 5.130 | 5.190 | 193,200 | -0.03(-0.57%) |
Apr 02, 2007 | 5.160 | 5.270 | 5.050 | 5.220 | 302,800 | -0.03(-0.57%) |
Mar 30, 2007 | 5.380 | 5.380 | 5.110 | 5.250 | 137,900 | -0.02(-0.38%) |
Mar 29, 2007 | 5.310 | 5.360 | 5.230 | 5.270 | 174,400 | -0.01(-0.19%) |
Mar 28, 2007 | 5.410 | 5.420 | 5.280 | 5.280 | 207,800 | -0.17(-3.12%) |
Mar 27, 2007 | 5.450 | 5.460 | 5.370 | 5.450 | 228,700 | -0.02(-0.37%) |
Mar 26, 2007 | 5.510 | 5.550 | 5.430 | 5.470 | 177,200 | -0.07(-1.26%) |
Mar 23, 2007 | 5.590 | 5.590 | 5.480 | 5.540 | 155,800 | +0.00(+0.00%) |
Mar 22, 2007 | 5.500 | 5.570 | 5.470 | 5.540 | 156,200 | +0.06(+1.09%) |
Mar 21, 2007 | 5.390 | 5.500 | 5.350 | 5.480 | 188,000 | +0.15(+2.81%) |
Mar 20, 2007 | 5.390 | 5.410 | 5.280 | 5.330 | 214,700 | +0.03(+0.57%) |
Mar 19, 2007 | 5.300 | 5.520 | 5.230 | 5.300 | 287,500 | +0.02(+0.38%) |
Mar 16, 2007 | 5.260 | 5.350 | 5.230 | 5.280 | 160,100 | +0.03(+0.57%) |
Mar 15, 2007 | 5.230 | 5.320 | 5.210 | 5.250 | 184,300 | +0.07(+1.35%) |
Mar 14, 2007 | 5.110 | 5.250 | 5.100 | 5.180 | 343,300 | -0.05(-0.96%) |
Mar 13, 2007 | 5.120 | 5.260 | 5.090 | 5.230 | 520,800 | +0.11(+2.15%) |
Mar 12, 2007 | 5.110 | 5.190 | 5.070 | 5.120 | 127,300 | -0.01(-0.19%) |
Mar 09, 2007 | 5.140 | 5.170 | 5.100 | 5.130 | 194,100 | +0.04(+0.79%) |
Mar 08, 2007 | 5.100 | 5.140 | 5.070 | 5.090 | 385,600 | -0.04(-0.78%) |
Mar 07, 2007 | 5.180 | 5.260 | 5.100 | 5.130 | 298,100 | -0.05(-0.97%) |
Mar 06, 2007 | 5.140 | 5.280 | 5.100 | 5.180 | 317,200 | +0.13(+2.58%) |
Mar 05, 2007 | 5.050 | 5.200 | 4.910 | 5.050 | 381,900 | -0.14(-2.70%) |
Mar 02, 2007 | 5.160 | 5.290 | 5.130 | 5.190 | 554,600 | -0.19(-3.53%) |