Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.403 | 5.429 | 5.395 | 5.416 | 412,651 | -0.01(-0.10%) |
May 30, 2007 | 5.395 | 5.421 | 5.389 | 5.421 | 414,159 | +0.01(+0.25%) |
May 29, 2007 | 5.373 | 5.421 | 5.368 | 5.408 | 348,964 | +0.06(+1.09%) |
May 25, 2007 | 5.358 | 5.360 | 5.336 | 5.350 | 328,237 | -0.00(-0.05%) |
May 24, 2007 | 5.373 | 5.387 | 5.347 | 5.352 | 659,489 | -0.00(-0.05%) |
May 23, 2007 | 5.355 | 5.376 | 5.347 | 5.355 | 611,629 | +0.01(+0.15%) |
May 22, 2007 | 5.368 | 5.384 | 5.310 | 5.347 | 516,285 | -0.03(-0.49%) |
May 21, 2007 | 5.360 | 5.392 | 5.360 | 5.373 | 504,226 | +0.02(+0.30%) |
May 18, 2007 | 5.358 | 5.397 | 5.347 | 5.358 | 488,399 | +0.00(+0.05%) |
May 17, 2007 | 5.403 | 5.424 | 5.347 | 5.355 | 716,017 | -0.05(-0.84%) |
May 16, 2007 | 5.376 | 5.416 | 5.376 | 5.400 | 376,851 | +0.02(+0.35%) |
May 15, 2007 | 5.395 | 5.411 | 5.371 | 5.381 | 356,124 | -0.01(-0.25%) |
May 14, 2007 | 5.373 | 5.395 | 5.371 | 5.395 | 353,863 | +0.02(+0.30%) |
May 11, 2007 | 5.376 | 5.402 | 5.376 | 5.379 | 309,771 | -0.01(-0.10%) |
May 10, 2007 | 5.373 | 5.387 | 5.360 | 5.384 | 304,872 | -0.00(-0.05%) |
May 09, 2007 | 5.360 | 5.395 | 5.358 | 5.387 | 349,340 | +0.03(+0.49%) |
May 08, 2007 | 5.403 | 5.403 | 5.339 | 5.360 | 594,294 | -0.04(-0.79%) |
May 07, 2007 | 5.387 | 5.411 | 5.373 | 5.403 | 390,040 | +0.02(+0.39%) |
May 04, 2007 | 5.387 | 5.405 | 5.371 | 5.381 | 317,308 | +0.01(+0.15%) |
May 03, 2007 | 5.389 | 5.421 | 5.373 | 5.373 | 646,299 | -0.02(-0.30%) |
May 02, 2007 | 5.347 | 5.403 | 5.334 | 5.389 | 379,489 | +0.03(+0.64%) |
May 01, 2007 | 5.405 | 5.411 | 5.334 | 5.355 | 514,778 | -0.04(-0.69%) |
Apr 30, 2007 | 5.432 | 5.456 | 5.389 | 5.392 | 374,589 | -0.05(-0.93%) |
Apr 27, 2007 | 5.442 | 5.450 | 5.427 | 5.442 | 331,628 | +0.00(+0.05%) |
Apr 26, 2007 | 5.440 | 5.448 | 5.408 | 5.440 | 517,416 | +0.03(+0.49%) |
Apr 25, 2007 | 5.392 | 5.427 | 5.392 | 5.413 | 433,001 | +0.02(+0.29%) |
Apr 24, 2007 | 5.405 | 5.427 | 5.389 | 5.397 | 510,633 | -0.02(-0.29%) |
Apr 23, 2007 | 5.421 | 5.440 | 5.387 | 5.413 | 459,004 | -0.01(-0.15%) |
Apr 20, 2007 | 5.371 | 5.435 | 5.371 | 5.421 | 549,825 | +0.05(+0.94%) |
Apr 19, 2007 | 5.373 | 5.400 | 5.360 | 5.371 | 459,381 | -0.02(-0.30%) |
Apr 18, 2007 | 5.384 | 5.411 | 5.376 | 5.387 | 393,809 | +0.00(+0.05%) |
Apr 17, 2007 | 5.405 | 5.432 | 5.373 | 5.384 | 434,132 | -0.03(-0.54%) |
Apr 16, 2007 | 5.376 | 5.413 | 5.360 | 5.413 | 377,227 | +0.04(+0.69%) |
Apr 13, 2007 | 5.392 | 5.405 | 5.363 | 5.376 | 528,722 | -0.02(-0.39%) |
Apr 12, 2007 | 5.405 | 5.437 | 5.392 | 5.397 | 364,415 | -0.01(-0.15%) |
Apr 11, 2007 | 5.413 | 5.442 | 5.389 | 5.405 | 377,604 | -0.02(-0.34%) |
Apr 10, 2007 | 5.389 | 5.427 | 5.389 | 5.424 | 318,062 | +0.02(+0.39%) |
Apr 09, 2007 | 5.379 | 5.408 | 5.366 | 5.403 | 301,857 | +0.02(+0.44%) |
Apr 05, 2007 | 5.381 | 5.397 | 5.368 | 5.379 | 425,088 | -0.00(-0.05%) |
Apr 04, 2007 | 5.384 | 5.397 | 5.366 | 5.381 | 350,094 | -0.01(-0.20%) |
Apr 03, 2007 | 5.413 | 5.453 | 5.389 | 5.392 | 477,470 | -0.03(-0.49%) |
Apr 02, 2007 | 5.437 | 5.464 | 5.397 | 5.419 | 415,666 | -0.02(-0.44%) |
Mar 30, 2007 | 5.493 | 5.493 | 5.413 | 5.442 | 619,920 | +0.04(+0.74%) |
Mar 29, 2007 | 5.368 | 5.403 | 5.344 | 5.403 | 303,741 | +0.04(+0.69%) |
Mar 28, 2007 | 5.320 | 5.368 | 5.320 | 5.366 | 392,301 | +0.03(+0.50%) |
Mar 27, 2007 | 5.392 | 5.416 | 5.328 | 5.339 | 702,827 | -0.03(-0.54%) |
Mar 26, 2007 | 5.366 | 5.408 | 5.366 | 5.368 | 424,711 | -0.02(-0.34%) |
Mar 23, 2007 | 5.355 | 5.392 | 5.355 | 5.387 | 562,638 | +0.04(+0.74%) |
Mar 22, 2007 | 5.320 | 5.395 | 5.310 | 5.347 | 595,801 | +0.02(+0.30%) |
Mar 21, 2007 | 5.352 | 5.366 | 5.291 | 5.331 | 613,136 | -0.13(-2.33%) |
Mar 20, 2007 | 5.427 | 5.480 | 5.421 | 5.458 | 631,225 | +0.01(+0.19%) |
Mar 19, 2007 | 5.437 | 5.464 | 5.419 | 5.448 | 487,645 | +0.01(+0.20%) |
Mar 16, 2007 | 5.453 | 5.466 | 5.400 | 5.437 | 559,247 | -0.02(-0.29%) |
Mar 15, 2007 | 5.366 | 5.458 | 5.363 | 5.453 | 483,876 | +0.10(+1.83%) |
Mar 14, 2007 | 5.360 | 5.379 | 5.315 | 5.355 | 475,209 | -0.03(-0.54%) |
Mar 13, 2007 | 5.440 | 5.437 | 5.379 | 5.384 | 400,215 | -0.06(-1.02%) |
Mar 12, 2007 | 5.427 | 5.440 | 5.392 | 5.440 | 422,450 | +0.00(+0.00%) |
Mar 09, 2007 | 5.387 | 5.440 | 5.366 | 5.440 | 517,793 | +0.05(+0.99%) |
Mar 08, 2007 | 5.347 | 5.387 | 5.347 | 5.387 | 538,897 | +0.04(+0.74%) |
Mar 07, 2007 | 5.281 | 5.347 | 5.259 | 5.347 | 408,883 | +0.08(+1.46%) |
Mar 06, 2007 | 5.267 | 5.310 | 5.259 | 5.270 | 523,446 | +0.03(+0.56%) |
Mar 05, 2007 | 5.270 | 5.275 | 5.238 | 5.241 | 554,724 | -0.04(-0.75%) |
Mar 02, 2007 | 5.265 | 5.358 | 5.265 | 5.281 | 343,688 | -0.01(-0.10%) |