Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.119 | 5.119 | 5.047 | 5.078 | 455,519 | -0.02(-0.42%) |
May 30, 2007 | 5.039 | 5.136 | 5.033 | 5.099 | 352,439 | +0.02(+0.32%) |
May 29, 2007 | 5.071 | 5.104 | 5.035 | 5.083 | 330,054 | +0.04(+0.82%) |
May 25, 2007 | 5.044 | 5.071 | 5.023 | 5.042 | 191,200 | +0.03(+0.52%) |
May 24, 2007 | 5.077 | 5.104 | 4.987 | 5.015 | 450,187 | -0.08(-1.50%) |
May 23, 2007 | 5.173 | 5.173 | 5.079 | 5.092 | 289,458 | -0.07(-1.36%) |
May 22, 2007 | 5.101 | 5.173 | 5.053 | 5.162 | 309,768 | +0.04(+0.71%) |
May 21, 2007 | 5.015 | 5.144 | 5.010 | 5.126 | 200,373 | +0.09(+1.87%) |
May 18, 2007 | 5.076 | 5.076 | 5.020 | 5.032 | 408,681 | -0.04(-0.81%) |
May 17, 2007 | 5.051 | 5.114 | 5.007 | 5.073 | 430,484 | +0.00(+0.00%) |
May 16, 2007 | 5.062 | 5.073 | 5.010 | 5.073 | 314,526 | +0.04(+0.75%) |
May 15, 2007 | 5.073 | 5.093 | 4.985 | 5.035 | 497,152 | -0.04(-0.79%) |
May 14, 2007 | 5.101 | 5.118 | 5.057 | 5.076 | 398,790 | -0.04(-0.73%) |
May 11, 2007 | 5.094 | 5.116 | 5.024 | 5.113 | 129,808 | +0.09(+1.74%) |
May 10, 2007 | 5.079 | 5.085 | 5.015 | 5.025 | 490,917 | -0.10(-1.91%) |
May 09, 2007 | 5.053 | 5.128 | 5.046 | 5.123 | 335,410 | +0.03(+0.62%) |
May 08, 2007 | 5.112 | 5.113 | 5.030 | 5.092 | 461,978 | -0.05(-0.97%) |
May 07, 2007 | 5.121 | 5.146 | 5.121 | 5.142 | 119,677 | +0.00(+0.00%) |
May 04, 2007 | 5.111 | 5.142 | 5.083 | 5.142 | 136,283 | +0.03(+0.64%) |
May 03, 2007 | 5.141 | 5.156 | 5.078 | 5.109 | 226,310 | -0.03(-0.51%) |
May 02, 2007 | 5.002 | 5.180 | 4.985 | 5.136 | 431,346 | +0.15(+2.94%) |
May 01, 2007 | 4.869 | 5.017 | 4.855 | 4.989 | 586,741 | +0.14(+2.92%) |
Apr 30, 2007 | 5.099 | 5.099 | 4.846 | 4.848 | 608,096 | -0.22(-4.42%) |
Apr 27, 2007 | 5.136 | 5.156 | 5.042 | 5.072 | 378,041 | -0.07(-1.36%) |
Apr 26, 2007 | 5.146 | 5.161 | 5.113 | 5.142 | 238,293 | -0.01(-0.16%) |
Apr 25, 2007 | 5.168 | 5.205 | 5.133 | 5.150 | 319,109 | -0.01(-0.21%) |
Apr 24, 2007 | 5.177 | 5.196 | 5.128 | 5.161 | 622,371 | -0.02(-0.41%) |
Apr 23, 2007 | 5.223 | 5.246 | 5.181 | 5.182 | 374,042 | -0.06(-1.17%) |
Apr 20, 2007 | 5.330 | 5.330 | 5.190 | 5.243 | 476,835 | -0.02(-0.33%) |
Apr 19, 2007 | 5.291 | 5.296 | 5.231 | 5.261 | 278,545 | -0.02(-0.38%) |
Apr 18, 2007 | 5.277 | 5.339 | 5.272 | 5.281 | 202,305 | -0.02(-0.31%) |
Apr 17, 2007 | 5.304 | 5.311 | 5.246 | 5.297 | 117,027 | -0.01(-0.24%) |
Apr 16, 2007 | 5.251 | 5.350 | 5.216 | 5.310 | 242,157 | +0.08(+1.44%) |
Apr 13, 2007 | 5.225 | 5.240 | 5.165 | 5.235 | 1,116,123 | +0.01(+0.24%) |
Apr 12, 2007 | 5.113 | 5.223 | 5.113 | 5.222 | 169,533 | +0.09(+1.68%) |
Apr 11, 2007 | 5.210 | 5.210 | 5.104 | 5.136 | 243,522 | -0.05(-0.89%) |
Apr 10, 2007 | 5.177 | 5.212 | 5.175 | 5.182 | 65,950 | +0.03(+0.63%) |
Apr 09, 2007 | 5.196 | 5.201 | 5.111 | 5.149 | 380,412 | -0.03(-0.53%) |
Apr 05, 2007 | 5.203 | 5.221 | 5.143 | 5.177 | 270,267 | -0.04(-0.72%) |
Apr 04, 2007 | 5.272 | 5.282 | 5.198 | 5.215 | 122,112 | -0.07(-1.33%) |
Apr 03, 2007 | 5.161 | 5.349 | 5.161 | 5.285 | 526,100 | +0.10(+1.93%) |
Apr 02, 2007 | 5.228 | 5.256 | 5.139 | 5.185 | 327,906 | -0.05(-1.03%) |
Mar 30, 2007 | 5.213 | 5.255 | 5.136 | 5.238 | 310,654 | +0.05(+0.87%) |
Mar 29, 2007 | 5.165 | 5.248 | 5.122 | 5.193 | 272,374 | +0.05(+1.05%) |
Mar 28, 2007 | 5.147 | 5.242 | 5.127 | 5.139 | 1,231,881 | -0.01(-0.24%) |
Mar 27, 2007 | 5.226 | 5.233 | 5.133 | 5.152 | 131,461 | -0.08(-1.48%) |
Mar 26, 2007 | 5.213 | 5.241 | 5.170 | 5.230 | 106,449 | +0.02(+0.29%) |
Mar 23, 2007 | 5.266 | 5.268 | 5.215 | 5.215 | 116,955 | -0.06(-1.05%) |
Mar 22, 2007 | 5.241 | 5.284 | 5.213 | 5.270 | 245,510 | +0.06(+1.08%) |
Mar 21, 2007 | 5.167 | 5.213 | 5.139 | 5.213 | 432,775 | +0.04(+0.77%) |
Mar 20, 2007 | 5.162 | 5.223 | 5.162 | 5.173 | 197,219 | +0.00(+0.07%) |
Mar 19, 2007 | 5.142 | 5.202 | 5.127 | 5.170 | 449,372 | +0.03(+0.63%) |
Mar 16, 2007 | 5.222 | 5.222 | 5.093 | 5.137 | 1,253,108 | -0.09(-1.65%) |
Mar 15, 2007 | 5.152 | 5.230 | 5.151 | 5.223 | 346,308 | +0.07(+1.26%) |
Mar 14, 2007 | 5.034 | 5.172 | 5.008 | 5.158 | 450,282 | +0.13(+2.64%) |
Mar 13, 2007 | 5.091 | 5.054 | 4.984 | 5.025 | 1,064,151 | -0.07(-1.28%) |
Mar 12, 2007 | 5.059 | 5.102 | 5.038 | 5.091 | 176,734 | +0.01(+0.20%) |
Mar 09, 2007 | 5.093 | 5.124 | 5.046 | 5.081 | 186,961 | +0.04(+0.75%) |
Mar 08, 2007 | 5.111 | 5.112 | 5.029 | 5.043 | 274,665 | -0.02(-0.32%) |
Mar 07, 2007 | 5.202 | 5.202 | 5.043 | 5.059 | 306,854 | -0.16(-3.03%) |
Mar 06, 2007 | 5.072 | 5.237 | 5.038 | 5.217 | 303,701 | +0.20(+3.97%) |
Mar 05, 2007 | 5.057 | 5.131 | 5.007 | 5.018 | 467,462 | -0.05(-0.99%) |
Mar 02, 2007 | 5.175 | 5.175 | 5.061 | 5.068 | 544,573 | -0.14(-2.69%) |