Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.240 | 5.300 | 5.150 | 5.270 | 2,556,257 | +0.04(+0.76%) |
May 30, 2007 | 5.190 | 5.280 | 5.170 | 5.230 | 2,060,662 | -0.02(-0.38%) |
May 29, 2007 | 5.330 | 5.370 | 5.200 | 5.250 | 1,724,990 | -0.08(-1.50%) |
May 25, 2007 | 5.030 | 5.360 | 4.960 | 5.330 | 3,290,077 | +0.30(+5.96%) |
May 24, 2007 | 5.200 | 5.200 | 4.980 | 5.030 | 1,660,105 | -0.17(-3.27%) |
May 23, 2007 | 5.210 | 5.260 | 5.150 | 5.200 | 1,108,718 | +0.00(+0.00%) |
May 22, 2007 | 5.220 | 5.280 | 5.160 | 5.200 | 2,185,098 | +0.03(+0.58%) |
May 21, 2007 | 5.220 | 5.220 | 5.110 | 5.170 | 1,437,398 | -0.04(-0.77%) |
May 18, 2007 | 5.160 | 5.240 | 5.100 | 5.210 | 1,386,868 | +0.06(+1.17%) |
May 17, 2007 | 5.150 | 5.210 | 5.130 | 5.150 | 2,213,125 | -0.03(-0.58%) |
May 16, 2007 | 5.300 | 5.300 | 5.130 | 5.180 | 2,981,242 | -0.08(-1.52%) |
May 15, 2007 | 5.340 | 5.410 | 5.170 | 5.260 | 2,541,214 | -0.10(-1.87%) |
May 14, 2007 | 5.580 | 5.630 | 5.320 | 5.360 | 1,653,792 | -0.25(-4.46%) |
May 11, 2007 | 5.510 | 5.690 | 5.490 | 5.610 | 1,216,339 | +0.06(+1.08%) |
May 10, 2007 | 5.650 | 5.660 | 5.510 | 5.550 | 1,643,868 | -0.10(-1.77%) |
May 09, 2007 | 5.450 | 5.660 | 5.450 | 5.650 | 3,308,072 | +0.21(+3.86%) |
May 08, 2007 | 5.250 | 5.480 | 5.140 | 5.440 | 3,063,918 | +0.17(+3.23%) |
May 07, 2007 | 5.310 | 5.370 | 5.240 | 5.270 | 1,026,281 | -0.05(-0.94%) |
May 04, 2007 | 5.370 | 5.390 | 5.280 | 5.320 | 1,471,930 | -0.02(-0.37%) |
May 03, 2007 | 5.430 | 5.430 | 5.300 | 5.340 | 1,462,552 | -0.09(-1.66%) |
May 02, 2007 | 5.300 | 5.490 | 5.270 | 5.430 | 2,706,259 | +0.10(+1.88%) |
May 01, 2007 | 5.450 | 5.450 | 5.290 | 5.330 | 3,014,416 | -0.13(-2.38%) |
Apr 30, 2007 | 5.700 | 5.740 | 5.400 | 5.460 | 2,168,202 | -0.17(-3.02%) |
Apr 27, 2007 | 5.610 | 5.680 | 5.350 | 5.630 | 4,527,440 | -0.19(-3.26%) |
Apr 26, 2007 | 5.710 | 5.860 | 5.650 | 5.820 | 1,452,473 | +0.09(+1.57%) |
Apr 25, 2007 | 5.810 | 5.850 | 5.710 | 5.730 | 1,175,786 | -0.08(-1.38%) |
Apr 24, 2007 | 5.740 | 5.920 | 5.710 | 5.810 | 1,494,456 | +0.11(+1.93%) |
Apr 23, 2007 | 5.800 | 5.880 | 5.690 | 5.700 | 645,631 | -0.13(-2.23%) |
Apr 20, 2007 | 5.920 | 5.950 | 5.760 | 5.830 | 862,481 | -0.03(-0.51%) |
Apr 19, 2007 | 5.750 | 5.880 | 5.720 | 5.860 | 1,699,452 | +0.04(+0.69%) |
Apr 18, 2007 | 5.730 | 6.000 | 5.700 | 5.820 | 1,268,227 | +0.06(+1.04%) |
Apr 17, 2007 | 5.790 | 5.850 | 5.710 | 5.760 | 810,141 | -0.05(-0.86%) |
Apr 16, 2007 | 5.960 | 6.000 | 5.700 | 5.810 | 1,736,164 | -0.14(-2.35%) |
Apr 13, 2007 | 5.760 | 5.950 | 5.710 | 5.950 | 1,030,936 | +0.18(+3.12%) |
Apr 12, 2007 | 5.740 | 5.800 | 5.730 | 5.770 | 738,832 | +0.01(+0.17%) |
Apr 11, 2007 | 5.820 | 5.870 | 5.750 | 5.760 | 1,587,972 | -0.10(-1.71%) |
Apr 10, 2007 | 5.760 | 5.870 | 5.740 | 5.860 | 729,896 | +0.08(+1.38%) |
Apr 09, 2007 | 5.950 | 5.950 | 5.750 | 5.780 | 1,367,762 | -0.14(-2.36%) |
Apr 05, 2007 | 5.860 | 5.960 | 5.820 | 5.920 | 1,560,443 | +0.07(+1.20%) |
Apr 04, 2007 | 5.700 | 5.900 | 5.700 | 5.850 | 2,128,064 | +0.14(+2.45%) |
Apr 03, 2007 | 5.810 | 5.860 | 5.690 | 5.710 | 1,998,614 | -0.06(-1.04%) |
Apr 02, 2007 | 5.860 | 5.970 | 5.740 | 5.770 | 845,959 | -0.08(-1.37%) |
Mar 30, 2007 | 5.810 | 5.910 | 5.780 | 5.850 | 1,429,254 | -0.02(-0.34%) |
Mar 29, 2007 | 6.010 | 6.030 | 5.790 | 5.870 | 1,559,485 | -0.07(-1.18%) |
Mar 28, 2007 | 6.010 | 6.110 | 5.930 | 5.940 | 1,682,676 | -0.09(-1.49%) |
Mar 27, 2007 | 6.210 | 6.210 | 6.030 | 6.030 | 928,696 | -0.22(-3.52%) |
Mar 26, 2007 | 6.130 | 6.260 | 6.030 | 6.250 | 721,679 | +0.10(+1.63%) |
Mar 23, 2007 | 6.190 | 6.260 | 6.060 | 6.150 | 1,376,568 | -0.04(-0.65%) |
Mar 22, 2007 | 6.490 | 6.580 | 6.190 | 6.190 | 2,696,370 | -0.33(-5.06%) |
Mar 21, 2007 | 6.340 | 6.570 | 6.260 | 6.520 | 1,503,205 | +0.19(+3.00%) |
Mar 20, 2007 | 6.250 | 6.360 | 6.230 | 6.330 | 1,396,804 | +0.05(+0.80%) |
Mar 19, 2007 | 6.150 | 6.310 | 6.150 | 6.280 | 1,043,190 | +0.18(+2.95%) |
Mar 16, 2007 | 6.260 | 6.260 | 6.000 | 6.100 | 2,642,140 | -0.18(-2.87%) |
Mar 15, 2007 | 6.160 | 6.390 | 6.090 | 6.280 | 1,427,370 | +0.10(+1.62%) |
Mar 14, 2007 | 5.910 | 6.260 | 5.860 | 6.180 | 2,336,031 | +0.21(+3.52%) |
Mar 13, 2007 | 6.160 | 6.140 | 5.890 | 5.970 | 1,582,931 | -0.19(-3.08%) |
Mar 12, 2007 | 6.160 | 6.220 | 6.040 | 6.160 | 947,398 | +0.06(+0.98%) |
Mar 09, 2007 | 6.110 | 6.160 | 5.990 | 6.100 | 1,186,298 | +0.05(+0.83%) |
Mar 08, 2007 | 5.860 | 6.060 | 5.820 | 6.050 | 1,471,942 | +0.26(+4.49%) |
Mar 07, 2007 | 5.780 | 5.930 | 5.630 | 5.790 | 1,233,966 | -0.04(-0.69%) |
Mar 06, 2007 | 5.780 | 5.870 | 5.610 | 5.830 | 1,575,385 | +0.20(+3.55%) |
Mar 05, 2007 | 5.670 | 5.900 | 5.600 | 5.630 | 1,179,726 | -0.14(-2.43%) |
Mar 02, 2007 | 5.930 | 6.000 | 5.700 | 5.770 | 1,077,717 | -0.20(-3.35%) |