Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.230 | 5.340 | 5.230 | 5.250 | 3,680 | -0.06(-1.13%) |
May 30, 2007 | 5.420 | 5.480 | 5.310 | 5.310 | 17,256 | -0.15(-2.75%) |
May 29, 2007 | 5.020 | 5.900 | 5.020 | 5.460 | 33,974 | +0.45(+8.98%) |
May 25, 2007 | 5.000 | 5.010 | 4.960 | 5.010 | 8,463 | +0.02(+0.40%) |
May 24, 2007 | 5.010 | 5.010 | 4.990 | 4.990 | 1,600 | -0.01(-0.20%) |
May 23, 2007 | 5.120 | 5.120 | 4.810 | 5.000 | 7,237 | -0.07(-1.38%) |
May 22, 2007 | 5.030 | 5.245 | 5.030 | 5.070 | 8,637 | +0.16(+3.26%) |
May 21, 2007 | 5.050 | 5.060 | 4.890 | 4.910 | 11,585 | -0.15(-2.96%) |
May 18, 2007 | 5.060 | 5.080 | 5.050 | 5.060 | 6,312 | -0.02(-0.39%) |
May 17, 2007 | 5.100 | 5.130 | 5.050 | 5.080 | 7,373 | +0.03(+0.59%) |
May 16, 2007 | 5.180 | 5.180 | 5.010 | 5.050 | 8,766 | -0.15(-2.88%) |
May 15, 2007 | 5.130 | 5.620 | 5.000 | 5.200 | 23,381 | -0.14(-2.62%) |
May 14, 2007 | 5.570 | 5.680 | 5.340 | 5.340 | 12,835 | -0.32(-5.65%) |
May 11, 2007 | 5.510 | 5.750 | 5.500 | 5.660 | 3,085 | +0.11(+1.98%) |
May 10, 2007 | 5.500 | 5.580 | 5.500 | 5.550 | 6,588 | +0.03(+0.54%) |
May 09, 2007 | 5.620 | 5.650 | 5.500 | 5.520 | 7,910 | -0.06(-1.08%) |
May 08, 2007 | 5.640 | 5.640 | 5.580 | 5.580 | 1,300 | -0.05(-0.89%) |
May 07, 2007 | 5.670 | 5.690 | 5.600 | 5.630 | 5,002 | -0.12(-2.09%) |
May 04, 2007 | 5.760 | 5.800 | 5.750 | 5.750 | 3,182 | -0.07(-1.20%) |
May 03, 2007 | 5.950 | 5.950 | 5.790 | 5.820 | 4,800 | -0.17(-2.84%) |
May 02, 2007 | 5.850 | 6.000 | 5.850 | 5.990 | 8,168 | +0.19(+3.28%) |
May 01, 2007 | 5.950 | 5.950 | 5.800 | 5.800 | 6,539 | -0.18(-3.01%) |
Apr 30, 2007 | 5.530 | 6.020 | 5.390 | 5.980 | 43,919 | +0.48(+8.73%) |
Apr 27, 2007 | 5.420 | 5.500 | 5.370 | 5.500 | 8,296 | +0.17(+3.19%) |
Apr 26, 2007 | 5.318 | 5.350 | 5.318 | 5.330 | 2,301 | +0.03(+0.57%) |
Apr 25, 2007 | 5.290 | 5.310 | 5.280 | 5.300 | 1,305 | +0.05(+0.95%) |
Apr 24, 2007 | 5.250 | 5.350 | 5.250 | 5.250 | 9,134 | +0.03(+0.51%) |
Apr 23, 2007 | 5.230 | 5.250 | 5.210 | 5.223 | 4,730 | -0.05(-0.89%) |
Apr 20, 2007 | 5.428 | 5.428 | 5.220 | 5.270 | 6,466 | +0.00(+0.00%) |
Apr 19, 2007 | 5.250 | 5.270 | 5.230 | 5.270 | 17,011 | -0.03(-0.57%) |
Apr 18, 2007 | 5.340 | 5.360 | 5.300 | 5.300 | 8,341 | -0.04(-0.75%) |
Apr 17, 2007 | 5.390 | 5.390 | 5.270 | 5.340 | 36,851 | -0.08(-1.48%) |
Apr 16, 2007 | 5.950 | 5.950 | 5.400 | 5.420 | 73,757 | -0.57(-9.52%) |
Apr 13, 2007 | 5.860 | 6.080 | 5.830 | 5.990 | 23,731 | +0.01(+0.23%) |
Apr 12, 2007 | 6.110 | 6.240 | 5.910 | 5.976 | 12,918 | -0.17(-2.83%) |
Apr 11, 2007 | 6.160 | 6.180 | 6.130 | 6.150 | 10,703 | -0.05(-0.81%) |
Apr 10, 2007 | 6.130 | 6.270 | 6.130 | 6.200 | 16,257 | +0.08(+1.31%) |
Apr 09, 2007 | 6.080 | 6.160 | 6.000 | 6.120 | 12,941 | +0.08(+1.32%) |
Apr 05, 2007 | 6.060 | 6.110 | 5.860 | 6.040 | 13,265 | +0.01(+0.17%) |
Apr 04, 2007 | 6.050 | 6.050 | 6.000 | 6.030 | 8,677 | -0.06(-0.99%) |
Apr 03, 2007 | 6.270 | 6.330 | 6.020 | 6.090 | 17,195 | -0.15(-2.40%) |
Apr 02, 2007 | 6.180 | 6.240 | 6.180 | 6.240 | 6,600 | +0.14(+2.30%) |
Mar 30, 2007 | 6.310 | 6.370 | 6.030 | 6.100 | 23,932 | -0.25(-3.94%) |
Mar 29, 2007 | 6.700 | 6.700 | 6.270 | 6.350 | 43,102 | -0.25(-3.79%) |
Mar 28, 2007 | 6.400 | 6.840 | 6.400 | 6.600 | 27,346 | -0.12(-1.79%) |
Mar 27, 2007 | 6.747 | 6.890 | 6.720 | 6.720 | 19,622 | -0.05(-0.74%) |
Mar 26, 2007 | 6.630 | 6.890 | 6.570 | 6.770 | 20,098 | +0.12(+1.80%) |
Mar 23, 2007 | 6.860 | 6.910 | 6.642 | 6.650 | 30,109 | -0.26(-3.76%) |
Mar 22, 2007 | 6.720 | 7.180 | 6.690 | 6.910 | 122,895 | +0.25(+3.75%) |
Mar 21, 2007 | 6.300 | 6.750 | 6.120 | 6.660 | 92,638 | +0.40(+6.39%) |
Mar 20, 2007 | 6.030 | 6.300 | 6.030 | 6.260 | 62,487 | +0.06(+0.97%) |
Mar 19, 2007 | 6.000 | 6.240 | 5.930 | 6.200 | 56,001 | +0.16(+2.65%) |
Mar 16, 2007 | 5.600 | 6.090 | 5.600 | 6.040 | 59,458 | +0.44(+7.86%) |
Mar 15, 2007 | 6.020 | 6.020 | 5.590 | 5.600 | 19,651 | -0.41(-6.82%) |
Mar 14, 2007 | 5.910 | 6.090 | 5.330 | 6.010 | 105,589 | +0.31(+5.44%) |
Mar 13, 2007 | 5.440 | 5.720 | 5.400 | 5.700 | 65,361 | +0.26(+4.78%) |
Mar 12, 2007 | 5.490 | 5.490 | 5.440 | 5.440 | 10,991 | -0.01(-0.18%) |
Mar 09, 2007 | 5.600 | 5.600 | 5.320 | 5.450 | 31,969 | +0.06(+1.19%) |
Mar 08, 2007 | 5.300 | 5.480 | 5.290 | 5.386 | 22,830 | +0.07(+1.24%) |
Mar 07, 2007 | 5.150 | 5.450 | 5.150 | 5.320 | 16,778 | +0.17(+3.30%) |
Mar 06, 2007 | 4.990 | 5.150 | 4.900 | 5.150 | 23,283 | +0.10(+1.98%) |
Mar 05, 2007 | 4.960 | 5.080 | 4.960 | 5.050 | 17,768 | +0.00(+0.00%) |
Mar 02, 2007 | 5.120 | 5.140 | 4.960 | 5.050 | 9,202 | -0.04(-0.79%) |