Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.370 | 5.383 | 5.357 | 5.370 | 29,420 | +0.00(+0.00%) |
May 30, 2007 | 5.357 | 5.374 | 5.357 | 5.370 | 41,772 | -0.01(-0.17%) |
May 29, 2007 | 5.352 | 5.379 | 5.352 | 5.379 | 40,874 | +0.04(+0.67%) |
May 25, 2007 | 5.334 | 5.357 | 5.330 | 5.343 | 46,039 | -0.01(-0.25%) |
May 24, 2007 | 5.379 | 5.383 | 5.357 | 5.357 | 35,933 | -0.01(-0.25%) |
May 23, 2007 | 5.383 | 5.392 | 5.370 | 5.370 | 95,224 | -0.01(-0.25%) |
May 22, 2007 | 5.414 | 5.414 | 5.379 | 5.383 | 69,621 | -0.05(-0.98%) |
May 21, 2007 | 5.441 | 5.450 | 5.419 | 5.437 | 33,238 | -0.00(-0.08%) |
May 18, 2007 | 5.450 | 5.450 | 5.432 | 5.441 | 21,560 | -0.02(-0.33%) |
May 17, 2007 | 5.455 | 5.459 | 5.455 | 5.459 | 27,623 | +0.00(+0.08%) |
May 16, 2007 | 5.455 | 5.463 | 5.455 | 5.455 | 77,257 | +0.00(+0.00%) |
May 15, 2007 | 5.450 | 5.455 | 5.446 | 5.455 | 21,110 | +0.00(+0.08%) |
May 14, 2007 | 5.446 | 5.463 | 5.446 | 5.450 | 18,191 | +0.00(+0.00%) |
May 11, 2007 | 5.450 | 5.477 | 5.446 | 5.450 | 37,954 | +0.00(+0.00%) |
May 10, 2007 | 5.450 | 5.463 | 5.446 | 5.450 | 36,382 | -0.00(-0.08%) |
May 09, 2007 | 5.455 | 5.459 | 5.450 | 5.455 | 54,798 | +0.00(+0.00%) |
May 08, 2007 | 5.455 | 5.472 | 5.450 | 5.455 | 111,618 | -0.01(-0.16%) |
May 07, 2007 | 5.463 | 5.468 | 5.459 | 5.463 | 56,595 | +0.00(+0.08%) |
May 04, 2007 | 5.441 | 5.468 | 5.441 | 5.459 | 40,425 | +0.02(+0.33%) |
May 03, 2007 | 5.437 | 5.455 | 5.432 | 5.441 | 38,628 | +0.00(+0.08%) |
May 02, 2007 | 5.437 | 5.450 | 5.432 | 5.437 | 48,959 | +0.00(+0.00%) |
May 01, 2007 | 5.441 | 5.446 | 5.428 | 5.437 | 41,548 | +0.00(+0.08%) |
Apr 30, 2007 | 5.419 | 5.437 | 5.419 | 5.432 | 43,120 | +0.01(+0.25%) |
Apr 27, 2007 | 5.432 | 5.437 | 5.419 | 5.419 | 163,273 | -0.02(-0.33%) |
Apr 26, 2007 | 5.459 | 5.463 | 5.437 | 5.437 | 55,023 | -0.01(-0.25%) |
Apr 25, 2007 | 5.455 | 5.457 | 5.450 | 5.450 | 11,903 | -0.00(-0.08%) |
Apr 24, 2007 | 5.455 | 5.477 | 5.455 | 5.455 | 60,413 | +0.00(+0.00%) |
Apr 23, 2007 | 5.455 | 5.477 | 5.455 | 5.455 | 30,318 | -0.00(-0.08%) |
Apr 20, 2007 | 5.450 | 5.477 | 5.450 | 5.459 | 30,992 | -0.01(-0.24%) |
Apr 19, 2007 | 5.410 | 5.477 | 5.410 | 5.472 | 148,001 | +0.02(+0.33%) |
Apr 18, 2007 | 5.455 | 5.459 | 5.455 | 5.455 | 20,886 | +0.00(+0.08%) |
Apr 17, 2007 | 5.459 | 5.463 | 5.450 | 5.450 | 57,269 | -0.01(-0.16%) |
Apr 16, 2007 | 5.459 | 5.464 | 5.456 | 5.459 | 47,612 | +0.00(+0.00%) |
Apr 13, 2007 | 5.463 | 5.481 | 5.459 | 5.459 | 20,886 | -0.01(-0.16%) |
Apr 12, 2007 | 5.477 | 5.481 | 5.463 | 5.468 | 34,586 | -0.01(-0.24%) |
Apr 11, 2007 | 5.472 | 5.486 | 5.472 | 5.481 | 59,290 | +0.01(+0.16%) |
Apr 10, 2007 | 5.468 | 5.481 | 5.459 | 5.472 | 47,162 | +0.00(+0.08%) |
Apr 09, 2007 | 5.490 | 5.499 | 5.468 | 5.468 | 48,510 | -0.02(-0.41%) |
Apr 05, 2007 | 5.486 | 5.503 | 5.486 | 5.490 | 28,746 | +0.00(+0.00%) |
Apr 04, 2007 | 5.481 | 5.499 | 5.477 | 5.490 | 71,193 | +0.00(+0.00%) |
Apr 03, 2007 | 5.468 | 5.490 | 5.468 | 5.490 | 35,484 | +0.02(+0.41%) |
Apr 02, 2007 | 5.486 | 5.490 | 5.463 | 5.468 | 76,583 | -0.00(-0.08%) |
Mar 30, 2007 | 5.468 | 5.486 | 5.463 | 5.472 | 45,141 | +0.00(+0.08%) |
Mar 29, 2007 | 5.463 | 5.477 | 5.463 | 5.468 | 41,323 | +0.00(+0.08%) |
Mar 28, 2007 | 5.446 | 5.472 | 5.446 | 5.463 | 68,947 | +0.01(+0.25%) |
Mar 27, 2007 | 5.455 | 5.463 | 5.450 | 5.450 | 22,683 | -0.00(-0.08%) |
Mar 26, 2007 | 5.437 | 5.463 | 5.437 | 5.455 | 49,408 | +0.02(+0.33%) |
Mar 23, 2007 | 5.459 | 5.468 | 5.437 | 5.437 | 87,363 | -0.01(-0.16%) |
Mar 22, 2007 | 5.455 | 5.468 | 5.446 | 5.446 | 40,425 | +0.00(+0.00%) |
Mar 21, 2007 | 5.441 | 5.472 | 5.441 | 5.446 | 46,938 | -0.03(-0.57%) |
Mar 20, 2007 | 5.455 | 5.477 | 5.455 | 5.477 | 64,231 | +0.04(+0.65%) |
Mar 19, 2007 | 5.446 | 5.463 | 5.441 | 5.441 | 55,023 | -0.01(-0.16%) |
Mar 16, 2007 | 5.455 | 5.459 | 5.450 | 5.450 | 31,217 | -0.00(-0.08%) |
Mar 15, 2007 | 5.472 | 5.491 | 5.379 | 5.455 | 238,060 | -0.04(-0.65%) |
Mar 14, 2007 | 5.486 | 5.495 | 5.481 | 5.490 | 74,562 | -0.00(-0.08%) |
Mar 13, 2007 | 5.503 | 5.508 | 5.481 | 5.495 | 45,815 | -0.01(-0.16%) |
Mar 12, 2007 | 5.508 | 5.508 | 5.481 | 5.503 | 26,501 | +0.01(+0.16%) |
Mar 09, 2007 | 5.490 | 5.499 | 5.481 | 5.495 | 88,037 | +0.00(+0.00%) |
Mar 08, 2007 | 5.499 | 5.503 | 5.481 | 5.495 | 68,049 | +0.01(+0.24%) |
Mar 07, 2007 | 5.477 | 5.486 | 5.477 | 5.481 | 52,552 | -0.01(-0.24%) |
Mar 06, 2007 | 5.472 | 5.503 | 5.472 | 5.495 | 21,335 | +0.01(+0.24%) |
Mar 05, 2007 | 5.495 | 5.508 | 5.481 | 5.481 | 46,713 | -0.00(-0.08%) |
Mar 02, 2007 | 5.495 | 5.495 | 5.481 | 5.486 | 36,607 | -0.00(-0.08%) |