Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.777 | 5.825 | 5.747 | 5.789 | 778,746 | +0.00(+0.03%) |
May 30, 2007 | 5.718 | 5.798 | 5.667 | 5.788 | 962,363 | +0.02(+0.34%) |
May 29, 2007 | 5.800 | 5.809 | 5.720 | 5.768 | 721,969 | -0.03(-0.58%) |
May 25, 2007 | 5.882 | 5.898 | 5.713 | 5.802 | 1,131,455 | -0.08(-1.36%) |
May 24, 2007 | 5.862 | 5.997 | 5.816 | 5.882 | 2,725,195 | +0.00(+0.06%) |
May 23, 2007 | 5.873 | 5.956 | 5.848 | 5.878 | 1,753,676 | +0.04(+0.73%) |
May 22, 2007 | 5.777 | 5.876 | 5.743 | 5.836 | 1,455,402 | +0.04(+0.74%) |
May 21, 2007 | 5.624 | 5.841 | 5.585 | 5.793 | 1,773,108 | +0.16(+2.87%) |
May 18, 2007 | 5.498 | 5.681 | 5.489 | 5.631 | 1,225,914 | +0.13(+2.39%) |
May 17, 2007 | 5.480 | 5.562 | 5.429 | 5.500 | 1,087,645 | -0.01(-0.19%) |
May 16, 2007 | 5.398 | 5.541 | 5.374 | 5.510 | 874,184 | +0.11(+2.01%) |
May 15, 2007 | 5.455 | 5.500 | 5.372 | 5.402 | 1,365,704 | -0.08(-1.39%) |
May 14, 2007 | 5.464 | 5.485 | 5.421 | 5.478 | 994,677 | +0.00(+0.00%) |
May 11, 2007 | 5.471 | 5.500 | 5.432 | 5.478 | 552,016 | +0.03(+0.52%) |
May 10, 2007 | 5.510 | 5.516 | 5.427 | 5.450 | 1,042,618 | -0.10(-1.86%) |
May 09, 2007 | 5.450 | 5.573 | 5.429 | 5.553 | 590,362 | +0.06(+1.10%) |
May 08, 2007 | 5.453 | 5.507 | 5.398 | 5.493 | 670,128 | +0.01(+0.16%) |
May 07, 2007 | 5.461 | 5.583 | 5.453 | 5.484 | 950,258 | -0.07(-1.25%) |
May 04, 2007 | 5.574 | 5.590 | 5.533 | 5.553 | 1,133,583 | -0.02(-0.38%) |
May 03, 2007 | 5.546 | 5.597 | 5.496 | 5.574 | 1,488,515 | +0.01(+0.10%) |
May 02, 2007 | 5.592 | 5.668 | 5.471 | 5.569 | 2,546,193 | -0.03(-0.51%) |
May 01, 2007 | 5.242 | 5.715 | 5.134 | 5.597 | 3,262,839 | +0.31(+5.88%) |
Apr 30, 2007 | 5.482 | 5.509 | 5.276 | 5.286 | 2,449,736 | -0.21(-3.78%) |
Apr 27, 2007 | 5.539 | 5.564 | 5.461 | 5.494 | 1,828,855 | -0.05(-0.90%) |
Apr 26, 2007 | 5.510 | 5.574 | 5.457 | 5.544 | 1,179,824 | +0.01(+0.22%) |
Apr 25, 2007 | 5.532 | 5.539 | 5.490 | 5.532 | 872,524 | +0.02(+0.42%) |
Apr 24, 2007 | 5.535 | 5.535 | 5.421 | 5.509 | 1,248,599 | -0.04(-0.64%) |
Apr 23, 2007 | 5.533 | 5.555 | 5.437 | 5.544 | 1,008,898 | -0.01(-0.19%) |
Apr 20, 2007 | 5.606 | 5.619 | 5.521 | 5.555 | 1,645,131 | +0.01(+0.10%) |
Apr 19, 2007 | 5.503 | 5.599 | 5.445 | 5.549 | 2,015,336 | +0.02(+0.35%) |
Apr 18, 2007 | 5.546 | 5.569 | 5.436 | 5.530 | 953,978 | -0.03(-0.54%) |
Apr 17, 2007 | 5.528 | 5.567 | 5.510 | 5.560 | 1,370,234 | +0.02(+0.38%) |
Apr 16, 2007 | 5.436 | 5.558 | 5.429 | 5.539 | 873,171 | +0.11(+2.03%) |
Apr 13, 2007 | 5.311 | 5.429 | 5.306 | 5.429 | 1,371,112 | +0.11(+2.04%) |
Apr 12, 2007 | 5.242 | 5.343 | 5.173 | 5.320 | 828,212 | +0.08(+1.46%) |
Apr 11, 2007 | 5.294 | 5.304 | 5.240 | 5.244 | 871,674 | -0.03(-0.61%) |
Apr 10, 2007 | 5.276 | 5.302 | 5.237 | 5.276 | 1,339,519 | -0.01(-0.27%) |
Apr 09, 2007 | 5.358 | 5.361 | 5.262 | 5.290 | 772,150 | -0.05(-0.90%) |
Apr 05, 2007 | 5.324 | 5.354 | 5.311 | 5.338 | 817,419 | +0.00(+0.03%) |
Apr 04, 2007 | 5.409 | 5.409 | 5.310 | 5.336 | 999,134 | -0.06(-1.15%) |
Apr 03, 2007 | 5.247 | 5.407 | 5.247 | 5.398 | 3,510,081 | +0.16(+3.02%) |
Apr 02, 2007 | 5.178 | 5.253 | 5.087 | 5.240 | 1,475,695 | +0.05(+0.99%) |
Mar 30, 2007 | 5.183 | 5.210 | 5.082 | 5.189 | 1,258,132 | +0.02(+0.38%) |
Mar 29, 2007 | 5.270 | 5.281 | 5.068 | 5.169 | 1,281,222 | -0.07(-1.26%) |
Mar 28, 2007 | 5.214 | 5.263 | 5.111 | 5.235 | 1,667,416 | -0.01(-0.27%) |
Mar 27, 2007 | 5.317 | 5.320 | 5.210 | 5.249 | 820,334 | -0.10(-1.93%) |
Mar 26, 2007 | 5.382 | 5.404 | 5.262 | 5.352 | 1,591,702 | -0.05(-0.86%) |
Mar 23, 2007 | 5.491 | 5.533 | 5.382 | 5.398 | 1,759,371 | -0.11(-2.06%) |
Mar 22, 2007 | 5.411 | 5.519 | 5.361 | 5.512 | 1,261,588 | +0.10(+1.94%) |
Mar 21, 2007 | 5.375 | 5.448 | 5.292 | 5.407 | 742,178 | +0.04(+0.66%) |
Mar 20, 2007 | 5.308 | 5.375 | 5.308 | 5.372 | 725,036 | +0.06(+1.04%) |
Mar 19, 2007 | 5.306 | 5.359 | 5.270 | 5.317 | 1,065,506 | +0.02(+0.34%) |
Mar 16, 2007 | 5.354 | 5.407 | 5.269 | 5.299 | 2,070,115 | -0.04(-0.77%) |
Mar 15, 2007 | 5.214 | 5.345 | 5.214 | 5.340 | 2,135,024 | +0.11(+2.04%) |
Mar 14, 2007 | 5.150 | 5.270 | 5.082 | 5.233 | 2,187,772 | +0.09(+1.73%) |
Mar 13, 2007 | 5.219 | 5.242 | 5.112 | 5.144 | 1,330,025 | -0.07(-1.43%) |
Mar 12, 2007 | 5.233 | 5.251 | 5.208 | 5.219 | 1,163,262 | -0.00(-0.07%) |
Mar 09, 2007 | 5.214 | 5.240 | 5.180 | 5.222 | 1,491,002 | +0.04(+0.79%) |
Mar 08, 2007 | 5.242 | 5.276 | 5.080 | 5.182 | 1,960,867 | -0.05(-0.95%) |
Mar 07, 2007 | 5.276 | 5.302 | 5.157 | 5.231 | 1,740,783 | -0.07(-1.34%) |
Mar 06, 2007 | 5.063 | 5.340 | 5.031 | 5.302 | 3,532,209 | +0.31(+6.12%) |
Mar 05, 2007 | 5.132 | 5.175 | 4.965 | 4.997 | 2,675,673 | -0.11(-2.16%) |
Mar 02, 2007 | 5.055 | 5.374 | 5.023 | 5.107 | 4,130,062 | +0.04(+0.74%) |