Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.145 | 5.179 | 5.145 | 5.179 | 1,295 | -0.01(-0.16%) |
May 30, 2007 | 5.103 | 5.247 | 5.103 | 5.188 | 3,486 | -0.13(-2.40%) |
May 29, 2007 | 5.213 | 5.315 | 5.213 | 5.315 | 16,665 | +0.13(+2.49%) |
May 25, 2007 | 5.120 | 5.230 | 5.094 | 5.186 | 4,129 | +0.07(+1.34%) |
May 24, 2007 | 5.052 | 5.117 | 5.052 | 5.117 | 41,743 | +0.02(+0.45%) |
May 23, 2007 | 5.171 | 5.323 | 5.052 | 5.094 | 12,619 | +0.00(+0.00%) |
May 22, 2007 | 5.111 | 5.128 | 5.018 | 5.094 | 12,501 | -0.02(-0.33%) |
May 21, 2007 | 5.094 | 5.137 | 5.094 | 5.111 | 31,346 | +0.02(+0.33%) |
May 18, 2007 | 5.094 | 5.137 | 5.052 | 5.094 | 36,111 | +0.00(+0.00%) |
May 17, 2007 | 5.145 | 5.145 | 5.086 | 5.094 | 10,883 | -0.08(-1.48%) |
May 16, 2007 | 5.128 | 5.188 | 5.009 | 5.171 | 86,560 | +0.05(+1.00%) |
May 15, 2007 | 5.137 | 5.145 | 5.111 | 5.120 | 1,295 | -0.07(-1.31%) |
May 14, 2007 | 5.137 | 5.196 | 5.137 | 5.188 | 942 | -0.03(-0.49%) |
May 11, 2007 | 5.194 | 5.213 | 5.194 | 5.213 | 588 | +0.03(+0.49%) |
May 10, 2007 | 5.264 | 5.264 | 5.094 | 5.188 | 14,840 | -0.10(-1.93%) |
May 09, 2007 | 5.247 | 5.527 | 5.221 | 5.289 | 33,195 | -0.13(-2.35%) |
May 08, 2007 | 5.417 | 5.417 | 5.340 | 5.417 | 9,658 | +0.03(+0.47%) |
May 07, 2007 | 5.179 | 5.408 | 5.009 | 5.391 | 29,979 | +0.32(+6.37%) |
May 04, 2007 | 4.933 | 5.069 | 4.933 | 5.069 | 177,498 | +0.23(+4.74%) |
May 03, 2007 | 4.848 | 5.086 | 4.839 | 4.839 | 35,830 | -0.03(-0.70%) |
May 02, 2007 | 4.848 | 5.077 | 4.839 | 4.873 | 49,955 | +0.03(+0.53%) |
May 01, 2007 | 4.848 | 4.924 | 4.848 | 4.848 | 34,378 | -0.06(-1.21%) |
Apr 30, 2007 | 4.967 | 4.967 | 4.856 | 4.907 | 6,645 | +0.06(+1.23%) |
Apr 27, 2007 | 4.924 | 5.111 | 4.848 | 4.848 | 13,024 | -0.03(-0.70%) |
Apr 26, 2007 | 4.916 | 5.094 | 4.882 | 4.882 | 36,453 | -0.01(-0.17%) |
Apr 25, 2007 | 4.865 | 4.924 | 4.865 | 4.890 | 4,452 | -0.04(-0.86%) |
Apr 24, 2007 | 4.967 | 5.060 | 4.933 | 4.933 | 3,886 | -0.03(-0.68%) |
Apr 23, 2007 | 4.975 | 5.009 | 4.967 | 4.967 | 22,732 | -0.01(-0.17%) |
Apr 20, 2007 | 4.975 | 5.026 | 4.967 | 4.975 | 22,551 | -0.02(-0.34%) |
Apr 19, 2007 | 4.984 | 5.018 | 4.975 | 4.992 | 32,979 | +0.00(+0.00%) |
Apr 18, 2007 | 4.984 | 5.035 | 4.967 | 4.992 | 26,265 | -0.02(-0.34%) |
Apr 17, 2007 | 5.009 | 5.009 | 4.967 | 5.009 | 4,122 | -0.04(-0.84%) |
Apr 16, 2007 | 5.052 | 5.094 | 4.755 | 5.052 | 22,306 | +0.03(+0.51%) |
Apr 13, 2007 | 5.111 | 5.111 | 5.018 | 5.026 | 87,854 | -0.07(-1.33%) |
Apr 12, 2007 | 5.043 | 5.120 | 5.043 | 5.094 | 11,896 | +0.05(+1.01%) |
Apr 11, 2007 | 5.094 | 5.204 | 5.043 | 5.043 | 16,019 | -0.14(-2.78%) |
Apr 10, 2007 | 5.255 | 5.264 | 5.103 | 5.188 | 2,237 | -0.08(-1.45%) |
Apr 09, 2007 | 5.264 | 5.264 | 5.213 | 5.264 | 14,569 | -0.08(-1.59%) |
Apr 05, 2007 | 5.493 | 5.493 | 5.306 | 5.349 | 58,773 | -0.12(-2.17%) |
Apr 04, 2007 | 5.646 | 5.646 | 5.374 | 5.468 | 1,177 | +0.03(+0.62%) |
Apr 03, 2007 | 5.434 | 5.688 | 5.434 | 5.434 | 28,696 | +0.01(+0.24%) |
Apr 02, 2007 | 5.399 | 5.451 | 5.374 | 5.421 | 71,225 | +0.00(+0.08%) |
Mar 30, 2007 | 4.992 | 5.680 | 4.992 | 5.417 | 14,489 | +0.42(+8.50%) |
Mar 29, 2007 | 4.950 | 5.038 | 4.950 | 4.992 | 1,413 | -0.07(-1.34%) |
Mar 28, 2007 | 5.052 | 5.137 | 4.998 | 5.060 | 8,154 | -0.16(-3.09%) |
Mar 27, 2007 | 5.188 | 5.221 | 4.848 | 5.221 | 24,793 | +0.01(+0.16%) |
Mar 26, 2007 | 5.323 | 5.323 | 5.128 | 5.213 | 19,226 | -0.11(-2.07%) |
Mar 23, 2007 | 5.323 | 5.425 | 5.281 | 5.323 | 8,012 | -0.20(-3.54%) |
Mar 22, 2007 | 5.629 | 5.824 | 5.510 | 5.519 | 4,362 | +0.00(+0.00%) |
Mar 21, 2007 | 5.536 | 5.536 | 5.400 | 5.519 | 41,001 | +0.00(+0.00%) |
Mar 20, 2007 | 5.604 | 5.612 | 5.519 | 5.519 | 6,242 | -0.11(-2.03%) |
Mar 19, 2007 | 5.633 | 5.633 | 5.633 | 5.633 | 176 | -0.03(-0.53%) |
Mar 16, 2007 | 5.629 | 5.663 | 5.604 | 5.663 | 21,083 | +0.04(+0.76%) |
Mar 15, 2007 | 5.671 | 5.671 | 5.621 | 5.621 | 1,413 | -0.04(-0.75%) |
Mar 14, 2007 | 5.680 | 5.680 | 5.476 | 5.663 | 3,769 | -0.08(-1.33%) |
Mar 13, 2007 | 5.731 | 5.909 | 5.697 | 5.739 | 12,808 | +0.01(+0.15%) |
Mar 12, 2007 | 5.629 | 5.892 | 5.629 | 5.731 | 21,263 | +0.10(+1.81%) |
Mar 09, 2007 | 5.646 | 5.646 | 5.621 | 5.629 | 13,467 | +0.01(+0.15%) |
Mar 08, 2007 | 5.646 | 5.646 | 5.604 | 5.621 | 3,180 | -0.10(-1.78%) |
Mar 07, 2007 | 5.773 | 5.773 | 5.722 | 5.722 | 4,593 | -0.05(-0.88%) |
Mar 06, 2007 | 5.612 | 5.773 | 5.612 | 5.773 | 15,516 | +0.14(+2.41%) |
Mar 05, 2007 | 5.816 | 5.816 | 5.604 | 5.637 | 56,575 | -0.15(-2.64%) |
Mar 02, 2007 | 5.527 | 6.113 | 5.527 | 5.790 | 19,450 | +0.19(+3.33%) |
Mar 01, 2007 | 5.587 | 5.680 | 4.805 | 5.604 | 25,750 | -0.03(-0.60%) |
Feb 28, 2007 | 5.561 | 5.646 | 5.561 | 5.637 | 27,046 | +0.12(+2.15%) |
Feb 27, 2007 | 5.561 | 5.595 | 5.476 | 5.519 | 27,342 | -0.01(-0.15%) |
Feb 26, 2007 | 5.680 | 5.697 | 5.519 | 5.527 | 18,456 | +0.01(+0.15%) |
Feb 23, 2007 | 5.459 | 5.519 | 5.145 | 5.519 | 17,900 | +0.14(+2.65%) |
Feb 22, 2007 | 5.374 | 5.376 | 5.298 | 5.376 | 11,896 | +0.03(+0.51%) |
Feb 21, 2007 | 5.281 | 5.400 | 5.221 | 5.349 | 15,073 | +0.13(+2.44%) |
Feb 20, 2007 | 5.366 | 5.400 | 5.103 | 5.221 | 25,914 | +0.08(+1.65%) |
Feb 16, 2007 | 5.349 | 5.349 | 5.103 | 5.137 | 2,826 | -0.30(-5.47%) |
Feb 15, 2007 | 5.247 | 5.519 | 5.103 | 5.434 | 10,247 | +0.25(+4.92%) |
Feb 14, 2007 | 5.145 | 5.204 | 5.052 | 5.179 | 20,781 | +0.03(+0.66%) |
Feb 13, 2007 | 5.018 | 5.145 | 4.984 | 5.145 | 3,096 | +0.03(+0.66%) |
Feb 12, 2007 | 5.145 | 5.154 | 5.094 | 5.111 | 3,412 | -0.13(-2.43%) |
Feb 09, 2007 | 5.221 | 5.260 | 5.179 | 5.238 | 56,091 | +0.06(+1.15%) |
Feb 08, 2007 | 5.391 | 5.400 | 5.179 | 5.179 | 12,520 | -0.13(-2.40%) |
Feb 07, 2007 | 5.417 | 5.434 | 5.306 | 5.306 | 6,732 | -0.13(-2.34%) |
Feb 06, 2007 | 5.332 | 5.519 | 5.323 | 5.434 | 4,487 | +0.13(+2.40%) |
Feb 05, 2007 | 5.400 | 5.604 | 5.306 | 5.306 | 10,344 | +0.01(+0.16%) |
Feb 02, 2007 | 5.519 | 5.519 | 5.298 | 5.298 | 4,267 | -0.20(-3.70%) |
Feb 01, 2007 | 5.366 | 5.561 | 5.366 | 5.502 | 18,502 | +0.14(+2.53%) |
Jan 31, 2007 | 5.323 | 5.366 | 5.221 | 5.366 | 13,951 | -0.03(-0.63%) |
Jan 30, 2007 | 5.315 | 5.400 | 5.298 | 5.400 | 11,424 | +0.03(+0.63%) |
Jan 29, 2007 | 5.366 | 5.468 | 5.349 | 5.366 | 7,538 | +0.00(+0.00%) |
Jan 26, 2007 | 5.374 | 5.519 | 5.357 | 5.366 | 10,777 | -0.02(-0.32%) |
Jan 25, 2007 | 5.391 | 5.400 | 5.349 | 5.383 | 5,653 | -0.02(-0.31%) |
Jan 24, 2007 | 5.502 | 5.536 | 5.349 | 5.400 | 15,076 | -0.17(-3.05%) |
Jan 23, 2007 | 5.629 | 5.688 | 5.561 | 5.570 | 61,480 | -0.08(-1.50%) |
Jan 22, 2007 | 5.688 | 5.765 | 5.578 | 5.654 | 112,541 | -0.01(-0.13%) |
Jan 19, 2007 | 5.332 | 5.773 | 5.332 | 5.662 | 30,992 | +0.36(+6.70%) |
Jan 18, 2007 | 5.357 | 5.493 | 5.264 | 5.306 | 11,448 | -0.03(-0.48%) |
Jan 17, 2007 | 5.306 | 5.332 | 5.264 | 5.332 | 5,064 | +0.03(+0.48%) |
Jan 16, 2007 | 5.264 | 5.306 | 5.264 | 5.306 | 8,892 | +0.02(+0.32%) |
Jan 12, 2007 | 5.128 | 5.289 | 5.128 | 5.289 | 1,236 | +0.11(+2.13%) |
Jan 11, 2007 | 5.247 | 5.247 | 5.179 | 5.179 | 9,659 | -0.07(-1.29%) |
Jan 10, 2007 | 5.094 | 5.247 | 5.094 | 5.247 | 95,262 | +0.07(+1.31%) |
Jan 09, 2007 | 5.196 | 5.247 | 5.103 | 5.179 | 3,769 | -0.03(-0.65%) |
Jan 08, 2007 | 5.137 | 5.230 | 5.094 | 5.213 | 13,662 | -0.08(-1.60%) |
Jan 05, 2007 | 5.255 | 5.434 | 5.255 | 5.298 | 8,980 | +0.11(+2.13%) |
Jan 04, 2007 | 5.128 | 5.247 | 5.120 | 5.188 | 12,249 | +0.05(+0.99%) |
Jan 03, 2007 | 5.018 | 5.179 | 5.018 | 5.137 | 54,280 | +0.04(+0.83%) |
Dec 29, 2006 | 5.230 | 5.230 | 4.950 | 5.094 | 39,028 | -0.08(-1.64%) |
Dec 28, 2006 | 5.154 | 5.230 | 5.103 | 5.179 | 31,345 | +0.03(+0.66%) |
Dec 27, 2006 | 5.103 | 5.154 | 5.094 | 5.145 | 6,178 | +0.00(+0.00%) |
Dec 26, 2006 | 5.332 | 5.332 | 5.094 | 5.145 | 8,165 | -0.01(-0.16%) |
Dec 22, 2006 | 5.052 | 5.264 | 5.052 | 5.154 | 62,184 | +0.31(+6.49%) |
Dec 21, 2006 | 4.856 | 4.924 | 4.755 | 4.839 | 39,424 | -0.03(-0.70%) |
Dec 20, 2006 | 4.950 | 5.094 | 4.755 | 4.873 | 17,085 | -0.08(-1.54%) |
Dec 19, 2006 | 4.933 | 5.086 | 4.924 | 4.950 | 7,065 | +0.03(+0.52%) |
Dec 18, 2006 | 5.052 | 5.094 | 4.924 | 4.924 | 19,833 | -0.12(-2.36%) |
Dec 15, 2006 | 5.094 | 5.171 | 4.933 | 5.043 | 12,040 | +0.10(+2.06%) |
Dec 14, 2006 | 4.602 | 5.247 | 4.585 | 4.941 | 75,974 | +0.27(+5.82%) |
Dec 13, 2006 | 4.653 | 4.712 | 4.585 | 4.670 | 17,138 | -0.08(-1.79%) |
Dec 12, 2006 | 4.755 | 4.899 | 4.330 | 4.755 | 19,622 | -0.03(-0.53%) |
Dec 11, 2006 | 4.967 | 5.120 | 4.780 | 4.780 | 58,104 | -0.21(-4.25%) |
Dec 08, 2006 | 4.967 | 5.086 | 4.941 | 4.992 | 17,208 | +0.00(+0.00%) |
Dec 07, 2006 | 4.992 | 4.992 | 4.992 | 4.992 | 235 | +0.02(+0.50%) |
Dec 06, 2006 | 5.086 | 5.086 | 4.967 | 4.968 | 1,531 | -0.13(-2.48%) |
Dec 05, 2006 | 5.094 | 5.103 | 4.924 | 5.094 | 27,691 | +0.00(+0.00%) |
Dec 04, 2006 | 4.967 | 5.400 | 4.967 | 5.094 | 11,833 | -0.05(-0.92%) |
Dec 01, 2006 | 4.924 | 5.162 | 4.924 | 5.142 | 24,233 | +0.21(+4.23%) |
Nov 30, 2006 | 5.060 | 5.060 | 4.924 | 4.933 | 25,441 | -0.08(-1.69%) |
Nov 29, 2006 | 5.086 | 5.086 | 4.967 | 5.018 | 12,181 | -0.08(-1.50%) |
Nov 28, 2006 | 5.052 | 5.094 | 4.848 | 5.094 | 56,803 | +0.04(+0.84%) |
Nov 27, 2006 | 5.043 | 5.052 | 5.009 | 5.052 | 52,142 | +0.01(+0.17%) |
Nov 24, 2006 | 5.018 | 5.043 | 4.865 | 5.043 | 3,186 | -0.02(-0.34%) |
Nov 22, 2006 | 5.052 | 5.120 | 5.052 | 5.060 | 47,644 | +0.01(+0.17%) |
Nov 21, 2006 | 5.137 | 5.145 | 4.839 | 5.052 | 46,524 | -0.09(-1.82%) |
Nov 20, 2006 | 5.120 | 5.204 | 5.103 | 5.145 | 39,717 | +0.03(+0.50%) |
Nov 17, 2006 | 5.120 | 5.179 | 5.094 | 5.120 | 17,768 | -0.02(-0.33%) |
Nov 16, 2006 | 5.094 | 5.154 | 5.094 | 5.137 | 31,731 | +0.04(+0.83%) |
Nov 15, 2006 | 5.052 | 5.145 | 5.052 | 5.094 | 34,821 | +0.01(+0.17%) |
Nov 14, 2006 | 5.060 | 5.137 | 5.035 | 5.086 | 37,217 | -0.07(-1.32%) |
Nov 13, 2006 | 4.967 | 5.154 | 4.924 | 5.154 | 62,307 | +0.14(+2.88%) |
Nov 10, 2006 | 5.154 | 5.154 | 4.967 | 5.009 | 17,711 | +0.04(+0.85%) |
Nov 09, 2006 | 5.094 | 5.094 | 4.924 | 4.967 | 53,357 | -0.15(-2.99%) |
Nov 08, 2006 | 5.221 | 5.221 | 5.094 | 5.120 | 77,903 | +0.00(+0.00%) |
Nov 07, 2006 | 5.137 | 5.137 | 5.094 | 5.120 | 112,927 | -0.02(-0.33%) |
Nov 06, 2006 | 5.145 | 5.247 | 5.103 | 5.137 | 60,870 | -0.04(-0.82%) |
Nov 03, 2006 | 5.094 | 5.213 | 5.094 | 5.179 | 37,441 | +0.04(+0.83%) |
Nov 02, 2006 | 5.264 | 5.264 | 5.120 | 5.137 | 25,873 | -0.03(-0.51%) |
Nov 01, 2006 | 5.264 | 5.264 | 5.111 | 5.163 | 32,695 | +0.03(+0.51%) |
Oct 31, 2006 | 5.238 | 5.238 | 5.094 | 5.137 | 222,376 | +0.00(+0.00%) |
Oct 30, 2006 | 5.094 | 5.255 | 5.009 | 5.137 | 74,971 | +0.04(+0.83%) |
Oct 27, 2006 | 5.289 | 5.289 | 5.009 | 5.094 | 165,731 | +0.00(+0.00%) |
Oct 26, 2006 | 5.332 | 5.332 | 5.052 | 5.094 | 167,914 | -0.13(-2.44%) |
Oct 25, 2006 | 5.196 | 5.306 | 5.196 | 5.221 | 59,943 | -0.17(-3.15%) |
Oct 24, 2006 | 5.476 | 5.476 | 5.391 | 5.391 | 103,314 | -0.08(-1.55%) |
Oct 23, 2006 | 5.519 | 5.519 | 5.391 | 5.476 | 197,842 | +0.00(+0.00%) |
Oct 20, 2006 | 5.137 | 5.519 | 5.137 | 5.476 | 478,005 | +0.21(+4.03%) |