Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.253 | 5.253 | 5.202 | 5.253 | 12,659 | +0.01(+0.23%) |
Jun 28, 2007 | 5.253 | 5.253 | 5.214 | 5.241 | 2,715 | -0.00(-0.01%) |
Jun 27, 2007 | 5.202 | 5.242 | 5.163 | 5.242 | 7,777 | -0.00(-0.09%) |
Jun 26, 2007 | 5.174 | 5.247 | 5.174 | 5.247 | 6,519 | +0.01(+0.12%) |
Jun 25, 2007 | 5.287 | 5.287 | 5.214 | 5.241 | 6,649 | -0.05(-0.87%) |
Jun 22, 2007 | 5.247 | 5.321 | 5.247 | 5.287 | 5,874 | -0.03(-0.53%) |
Jun 21, 2007 | 5.231 | 5.315 | 5.202 | 5.315 | 12,070 | +0.11(+2.16%) |
Jun 20, 2007 | 5.276 | 5.287 | 5.202 | 5.202 | 24,536 | -0.08(-1.49%) |
Jun 19, 2007 | 5.309 | 5.309 | 5.281 | 5.281 | 3,733 | +0.00(+0.00%) |
Jun 18, 2007 | 5.259 | 5.281 | 5.247 | 5.281 | 4,089 | +0.02(+0.43%) |
Jun 15, 2007 | 5.264 | 5.309 | 5.253 | 5.259 | 3,200 | -0.06(-1.06%) |
Jun 14, 2007 | 5.309 | 5.337 | 5.292 | 5.315 | 1,955 | +0.02(+0.32%) |
Jun 13, 2007 | 5.321 | 5.321 | 5.298 | 5.298 | 1,244 | -0.02(-0.32%) |
Jun 12, 2007 | 5.315 | 5.315 | 5.270 | 5.315 | 5,689 | +0.02(+0.33%) |
Jun 11, 2007 | 5.304 | 5.304 | 5.259 | 5.297 | 2,067 | -0.04(-0.75%) |
Jun 08, 2007 | 5.253 | 5.354 | 5.253 | 5.337 | 5,019 | +0.08(+1.50%) |
Jun 07, 2007 | 5.259 | 5.292 | 5.259 | 5.259 | 3,689 | -0.02(-0.43%) |
Jun 06, 2007 | 5.315 | 5.343 | 5.281 | 5.281 | 5,136 | -0.07(-1.37%) |
Jun 05, 2007 | 5.343 | 5.399 | 5.326 | 5.354 | 35,738 | +0.01(+0.21%) |
Jun 04, 2007 | 5.247 | 5.343 | 5.247 | 5.343 | 9,661 | +0.10(+1.82%) |
Jun 01, 2007 | 5.292 | 5.315 | 5.236 | 5.247 | 22,865 | -0.08(-1.58%) |
May 31, 2007 | 5.304 | 5.360 | 5.304 | 5.332 | 4,100 | +0.01(+0.11%) |
May 30, 2007 | 5.247 | 5.326 | 5.208 | 5.326 | 26,661 | -0.01(-0.21%) |
May 29, 2007 | 5.202 | 5.337 | 5.202 | 5.337 | 18,900 | +0.02(+0.42%) |
May 25, 2007 | 5.264 | 5.411 | 5.214 | 5.315 | 22,358 | +0.07(+1.39%) |
May 24, 2007 | 5.157 | 5.242 | 5.062 | 5.242 | 16,892 | +0.02(+0.32%) |
May 23, 2007 | 5.202 | 5.236 | 5.202 | 5.225 | 47,031 | -0.03(-0.64%) |
May 22, 2007 | 5.146 | 5.270 | 5.146 | 5.259 | 15,977 | -0.06(-1.06%) |
May 21, 2007 | 5.214 | 5.343 | 5.208 | 5.315 | 36,644 | +0.05(+0.96%) |
May 18, 2007 | 5.405 | 5.461 | 5.253 | 5.264 | 34,827 | -0.19(-3.51%) |
May 17, 2007 | 5.484 | 5.484 | 5.450 | 5.456 | 18,766 | -0.03(-0.61%) |
May 16, 2007 | 5.512 | 5.512 | 5.484 | 5.489 | 27,132 | -0.02(-0.41%) |
May 15, 2007 | 5.624 | 5.630 | 5.512 | 5.512 | 7,037 | -0.11(-2.00%) |
May 14, 2007 | 5.607 | 5.624 | 5.585 | 5.624 | 29,248 | +0.06(+1.01%) |
May 11, 2007 | 5.505 | 5.607 | 5.505 | 5.568 | 37,796 | +0.07(+1.23%) |
May 10, 2007 | 5.624 | 5.624 | 5.501 | 5.501 | 21,056 | -0.11(-1.91%) |
May 09, 2007 | 5.551 | 5.607 | 5.551 | 5.607 | 10,339 | +0.09(+1.63%) |
May 08, 2007 | 5.450 | 5.619 | 5.450 | 5.517 | 14,304 | +0.02(+0.31%) |
May 07, 2007 | 5.382 | 5.562 | 5.382 | 5.501 | 8,788 | +0.17(+3.16%) |
May 04, 2007 | 5.399 | 5.472 | 5.326 | 5.332 | 18,507 | +0.02(+0.42%) |
May 03, 2007 | 5.337 | 5.343 | 5.281 | 5.309 | 25,722 | +0.05(+0.96%) |
May 02, 2007 | 5.253 | 5.360 | 5.202 | 5.259 | 13,416 | +0.00(+0.00%) |
May 01, 2007 | 5.304 | 5.304 | 5.231 | 5.259 | 18,809 | +0.00(+0.00%) |
Apr 30, 2007 | 5.281 | 5.326 | 5.259 | 5.259 | 21,446 | -0.08(-1.58%) |
Apr 27, 2007 | 5.264 | 5.343 | 5.259 | 5.343 | 17,954 | +0.02(+0.32%) |
Apr 26, 2007 | 5.287 | 5.343 | 5.264 | 5.326 | 13,210 | +0.04(+0.74%) |
Apr 25, 2007 | 5.304 | 5.315 | 5.276 | 5.287 | 8,356 | -0.02(-0.32%) |
Apr 24, 2007 | 5.286 | 5.326 | 5.259 | 5.304 | 16,851 | +0.02(+0.43%) |
Apr 23, 2007 | 5.287 | 5.332 | 5.270 | 5.281 | 7,736 | -0.06(-1.16%) |
Apr 20, 2007 | 5.292 | 5.343 | 5.270 | 5.343 | 11,894 | +0.03(+0.53%) |
Apr 19, 2007 | 5.298 | 5.337 | 5.292 | 5.315 | 6,631 | -0.02(-0.32%) |
Apr 18, 2007 | 5.343 | 5.343 | 5.287 | 5.332 | 12,479 | -0.01(-0.21%) |
Apr 17, 2007 | 5.264 | 5.343 | 5.264 | 5.343 | 17,339 | +0.02(+0.42%) |
Apr 16, 2007 | 5.321 | 5.343 | 5.260 | 5.321 | 2,997 | -0.02(-0.42%) |
Apr 13, 2007 | 5.298 | 5.360 | 5.247 | 5.343 | 31,707 | +0.09(+1.69%) |
Apr 12, 2007 | 5.157 | 5.259 | 5.152 | 5.254 | 3,733 | +0.00(+0.03%) |
Apr 11, 2007 | 4.977 | 5.253 | 4.977 | 5.253 | 13,982 | +0.19(+3.78%) |
Apr 10, 2007 | 5.321 | 5.321 | 5.062 | 5.062 | 71,157 | -0.22(-4.26%) |
Apr 09, 2007 | 5.259 | 5.326 | 5.259 | 5.287 | 21,878 | -0.04(-0.74%) |
Apr 05, 2007 | 5.315 | 5.343 | 5.298 | 5.326 | 3,911 | -0.02(-0.32%) |
Apr 04, 2007 | 5.259 | 5.343 | 5.259 | 5.343 | 36,155 | +0.00(+0.00%) |
Apr 03, 2007 | 5.354 | 5.354 | 5.337 | 5.343 | 20,802 | +0.00(+0.00%) |