Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.880 | 5.880 | 5.600 | 5.800 | 8,670 | -0.08(-1.36%) |
May 30, 2007 | 5.850 | 5.900 | 5.850 | 5.880 | 7,695 | +0.04(+0.69%) |
May 29, 2007 | 5.650 | 5.850 | 5.650 | 5.840 | 12,188 | +0.24(+4.29%) |
May 25, 2007 | 5.640 | 5.730 | 5.600 | 5.600 | 7,550 | -0.04(-0.71%) |
May 24, 2007 | 5.650 | 5.650 | 5.630 | 5.640 | 11,511 | -0.04(-0.70%) |
May 23, 2007 | 5.470 | 5.730 | 5.460 | 5.680 | 12,630 | +0.22(+4.03%) |
May 22, 2007 | 5.390 | 5.500 | 5.390 | 5.460 | 5,300 | -0.03(-0.55%) |
May 21, 2007 | 5.400 | 5.510 | 5.396 | 5.490 | 2,050 | +0.09(+1.67%) |
May 18, 2007 | 5.480 | 5.590 | 5.400 | 5.400 | 10,480 | -0.05(-0.92%) |
May 17, 2007 | 5.500 | 5.500 | 5.450 | 5.450 | 3,204 | -0.05(-0.91%) |
May 16, 2007 | 5.440 | 5.500 | 5.440 | 5.500 | 4,000 | +0.07(+1.29%) |
May 15, 2007 | 5.420 | 5.527 | 5.370 | 5.430 | 7,354 | +0.03(+0.56%) |
May 14, 2007 | 5.460 | 5.470 | 5.400 | 5.400 | 2,200 | -0.06(-1.10%) |
May 11, 2007 | 5.440 | 5.460 | 5.420 | 5.460 | 1,800 | -0.02(-0.36%) |
May 10, 2007 | 5.360 | 5.480 | 5.360 | 5.480 | 3,628 | +0.11(+2.05%) |
May 09, 2007 | 5.470 | 5.470 | 5.370 | 5.370 | 3,600 | -0.09(-1.65%) |
May 08, 2007 | 5.430 | 5.610 | 5.380 | 5.460 | 8,300 | +0.08(+1.49%) |
May 07, 2007 | 5.450 | 5.500 | 5.380 | 5.380 | 6,006 | -0.07(-1.28%) |
May 04, 2007 | 5.600 | 5.610 | 5.450 | 5.450 | 17,505 | -0.15(-2.68%) |
May 03, 2007 | 5.590 | 5.670 | 5.550 | 5.600 | 4,700 | +0.01(+0.18%) |
May 02, 2007 | 5.500 | 5.640 | 5.480 | 5.590 | 15,968 | +0.09(+1.64%) |
May 01, 2007 | 5.454 | 5.520 | 5.450 | 5.500 | 2,410 | +0.01(+0.18%) |
Apr 30, 2007 | 5.450 | 5.490 | 5.450 | 5.490 | 8,320 | +0.04(+0.73%) |
Apr 27, 2007 | 5.420 | 5.450 | 5.420 | 5.450 | 800 | -0.05(-0.91%) |
Apr 26, 2007 | 5.470 | 5.500 | 5.470 | 5.500 | 10,580 | +0.07(+1.29%) |
Apr 25, 2007 | 5.480 | 5.530 | 5.420 | 5.430 | 9,525 | -0.09(-1.63%) |
Apr 24, 2007 | 5.540 | 5.630 | 5.440 | 5.520 | 2,700 | -0.07(-1.25%) |
Apr 23, 2007 | 5.464 | 5.620 | 5.440 | 5.590 | 4,006 | +0.10(+1.82%) |
Apr 20, 2007 | 5.450 | 5.510 | 5.423 | 5.490 | 6,582 | +0.04(+0.73%) |
Apr 19, 2007 | 5.500 | 5.560 | 5.450 | 5.450 | 8,786 | -0.06(-1.09%) |
Apr 18, 2007 | 5.500 | 5.649 | 5.500 | 5.510 | 1,500 | -0.01(-0.18%) |
Apr 17, 2007 | 5.850 | 5.850 | 5.500 | 5.520 | 6,481 | -0.16(-2.86%) |
Apr 16, 2007 | 5.600 | 5.940 | 5.600 | 5.683 | 11,166 | -0.02(-0.31%) |
Apr 13, 2007 | 5.840 | 5.859 | 5.590 | 5.700 | 9,665 | -0.09(-1.55%) |
Apr 12, 2007 | 5.540 | 5.850 | 5.430 | 5.790 | 26,076 | +0.23(+4.14%) |
Apr 11, 2007 | 5.440 | 5.920 | 5.020 | 5.560 | 76,785 | +0.27(+5.10%) |
Apr 10, 2007 | 5.206 | 5.590 | 5.200 | 5.290 | 9,000 | +0.04(+0.76%) |
Apr 09, 2007 | 5.440 | 5.440 | 5.090 | 5.250 | 11,821 | +0.18(+3.55%) |
Apr 05, 2007 | 5.060 | 5.220 | 5.030 | 5.070 | 14,300 | -0.03(-0.59%) |
Apr 04, 2007 | 5.150 | 5.590 | 5.000 | 5.100 | 63,937 | +0.01(+0.20%) |
Apr 03, 2007 | 5.100 | 5.170 | 5.030 | 5.090 | 3,250 | +0.00(+0.03%) |
Apr 02, 2007 | 5.240 | 5.240 | 5.020 | 5.088 | 16,085 | +0.14(+2.81%) |
Mar 30, 2007 | 4.940 | 4.950 | 4.940 | 4.949 | 1,900 | +0.06(+1.21%) |
Mar 29, 2007 | 4.910 | 4.950 | 4.890 | 4.890 | 2,100 | -0.06(-1.21%) |
Mar 28, 2007 | 4.940 | 4.950 | 4.920 | 4.950 | 3,977 | -0.03(-0.60%) |
Mar 27, 2007 | 4.940 | 4.980 | 4.938 | 4.980 | 4,800 | +0.13(+2.68%) |
Mar 26, 2007 | 4.960 | 4.960 | 4.850 | 4.850 | 7,250 | -0.11(-2.22%) |
Mar 23, 2007 | 5.000 | 5.080 | 4.960 | 4.960 | 5,200 | -0.04(-0.80%) |
Mar 22, 2007 | 4.970 | 5.000 | 4.830 | 5.000 | 3,300 | +0.00(+0.00%) |
Mar 21, 2007 | 5.010 | 5.010 | 4.980 | 5.000 | 2,500 | +0.04(+0.81%) |
Mar 20, 2007 | 5.040 | 5.040 | 4.950 | 4.960 | 5,375 | -0.04(-0.80%) |
Mar 19, 2007 | 5.060 | 5.110 | 5.000 | 5.000 | 6,700 | -0.04(-0.79%) |
Mar 16, 2007 | 5.000 | 5.060 | 5.000 | 5.040 | 500 | +0.04(+0.80%) |
Mar 15, 2007 | 4.920 | 5.000 | 4.800 | 5.000 | 5,242 | +0.21(+4.38%) |
Mar 14, 2007 | 4.960 | 4.970 | 4.780 | 4.790 | 24,648 | -0.16(-3.23%) |
Mar 13, 2007 | 4.990 | 4.990 | 4.950 | 4.950 | 2,796 | -0.02(-0.40%) |
Mar 12, 2007 | 5.066 | 5.066 | 4.950 | 4.970 | 12,034 | -0.03(-0.60%) |
Mar 09, 2007 | 5.060 | 5.100 | 5.000 | 5.000 | 8,716 | +0.00(+0.00%) |
Mar 08, 2007 | 5.000 | 5.102 | 5.000 | 5.000 | 10,302 | +0.08(+1.63%) |
Mar 07, 2007 | 4.910 | 5.000 | 4.910 | 4.920 | 8,973 | -0.03(-0.61%) |
Mar 06, 2007 | 4.950 | 5.240 | 4.950 | 4.950 | 24,228 | +0.00(+0.00%) |
Mar 05, 2007 | 5.110 | 5.210 | 4.910 | 4.950 | 17,907 | -0.12(-2.37%) |
Mar 02, 2007 | 5.100 | 5.160 | 5.070 | 5.070 | 6,888 | -0.08(-1.55%) |