Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.750 | 5.750 | 5.550 | 5.600 | 4,592 | -0.14(-2.44%) |
May 30, 2007 | 5.500 | 5.740 | 5.500 | 5.740 | 9,336 | +0.04(+0.70%) |
May 29, 2007 | 5.700 | 5.750 | 5.700 | 5.700 | 3,170 | -0.01(-0.18%) |
May 25, 2007 | 5.650 | 5.840 | 5.650 | 5.710 | 2,720 | +0.06(+1.06%) |
May 24, 2007 | 5.700 | 5.771 | 5.600 | 5.650 | 2,708 | -0.13(-2.25%) |
May 23, 2007 | 5.850 | 5.850 | 5.600 | 5.780 | 7,461 | -0.12(-2.03%) |
May 22, 2007 | 5.800 | 5.950 | 5.600 | 5.900 | 9,594 | +0.18(+3.15%) |
May 21, 2007 | 6.000 | 6.000 | 5.500 | 5.720 | 26,804 | -0.36(-5.92%) |
May 18, 2007 | 5.670 | 6.100 | 5.670 | 6.080 | 39,710 | +0.47(+8.38%) |
May 17, 2007 | 5.900 | 5.900 | 5.610 | 5.610 | 13,603 | +0.44(+8.51%) |
May 16, 2007 | 5.400 | 6.000 | 5.120 | 5.170 | 9,585 | -0.34(-6.17%) |
May 15, 2007 | 4.500 | 6.910 | 4.020 | 5.510 | 20,900 | +0.11(+2.04%) |
May 14, 2007 | 5.750 | 5.790 | 5.250 | 5.400 | 20,700 | -0.44(-7.53%) |
May 11, 2007 | 5.860 | 5.900 | 5.760 | 5.840 | 2,500 | -0.06(-1.02%) |
May 10, 2007 | 5.900 | 6.050 | 5.760 | 5.900 | 3,600 | +0.00(+0.00%) |
May 09, 2007 | 5.750 | 6.000 | 5.750 | 5.900 | 7,800 | -0.12(-1.99%) |
May 08, 2007 | 6.000 | 6.100 | 6.000 | 6.020 | 11,500 | +0.05(+0.84%) |
May 07, 2007 | 5.950 | 6.050 | 5.850 | 5.970 | 13,800 | +0.06(+1.02%) |
May 04, 2007 | 5.900 | 6.090 | 5.900 | 5.910 | 9,900 | -0.08(-1.34%) |
May 03, 2007 | 6.000 | 6.100 | 5.850 | 5.990 | 14,000 | +0.23(+3.99%) |
May 02, 2007 | 5.120 | 5.990 | 5.120 | 5.760 | 20,400 | +0.59(+11.41%) |
May 01, 2007 | 5.190 | 5.250 | 5.130 | 5.170 | 5,500 | -0.08(-1.52%) |
Apr 30, 2007 | 5.370 | 5.390 | 5.250 | 5.250 | 6,600 | -0.16(-2.96%) |
Apr 27, 2007 | 5.480 | 5.750 | 5.410 | 5.410 | 24,100 | -0.03(-0.55%) |
Apr 26, 2007 | 5.330 | 5.500 | 5.250 | 5.440 | 14,500 | +0.15(+2.84%) |
Apr 25, 2007 | 4.600 | 6.000 | 4.380 | 5.290 | 110,500 | +0.59(+12.55%) |
Apr 24, 2007 | 4.700 | 4.980 | 4.700 | 4.700 | 83,300 | -0.35(-6.93%) |
Apr 23, 2007 | 5.750 | 5.750 | 5.000 | 5.050 | 69,500 | -0.76(-13.08%) |
Apr 20, 2007 | 6.020 | 6.150 | 5.800 | 5.810 | 24,800 | -0.27(-4.44%) |
Apr 19, 2007 | 6.400 | 6.400 | 6.030 | 6.080 | 7,000 | -0.38(-5.88%) |
Apr 18, 2007 | 6.800 | 7.200 | 5.810 | 6.460 | 36,100 | -0.34(-5.00%) |
Apr 17, 2007 | 5.250 | 6.800 | 4.010 | 6.800 | 60,200 | +0.05(+0.74%) |
Apr 16, 2007 | 6.750 | 7.000 | 6.500 | 6.750 | 284 | +0.00(+0.00%) |
Apr 13, 2007 | 7.250 | 7.250 | 6.750 | 6.750 | 11,642 | -0.25(-3.57%) |
Apr 12, 2007 | 7.000 | 7.250 | 6.750 | 7.000 | 10,168 | -0.03(-0.36%) |
Apr 11, 2007 | 7.000 | 7.500 | 7.000 | 7.025 | 11,586 | -0.22(-3.10%) |
Apr 10, 2007 | 7.250 | 7.500 | 6.750 | 7.250 | 30,461 | +0.25(+3.57%) |
Apr 09, 2007 | 6.625 | 7.000 | 6.625 | 7.000 | 9,693 | +0.25(+3.70%) |
Apr 05, 2007 | 6.975 | 7.000 | 6.500 | 6.750 | 7,297 | -0.22(-3.23%) |
Apr 04, 2007 | 6.750 | 7.000 | 6.500 | 6.975 | 11,871 | -0.03(-0.36%) |
Apr 03, 2007 | 6.750 | 7.500 | 6.750 | 7.000 | 6,736 | +0.00(+0.00%) |
Apr 02, 2007 | 6.250 | 7.000 | 5.750 | 7.000 | 14,650 | +0.50(+7.69%) |
Mar 30, 2007 | 6.750 | 6.750 | 5.625 | 6.500 | 10,698 | +0.00(+0.00%) |
Mar 29, 2007 | 7.000 | 7.000 | 6.500 | 6.500 | 7,633 | -0.22(-3.35%) |
Mar 28, 2007 | 6.500 | 7.000 | 6.500 | 6.725 | 26,039 | +0.35(+5.49%) |
Mar 27, 2007 | 6.388 | 6.500 | 6.250 | 6.375 | 11,730 | -0.11(-1.62%) |
Mar 26, 2007 | 6.250 | 6.500 | 6.000 | 6.480 | 17,938 | +0.26(+4.10%) |
Mar 23, 2007 | 6.000 | 6.250 | 5.758 | 6.225 | 14,139 | +0.43(+7.51%) |
Mar 22, 2007 | 5.750 | 6.000 | 5.500 | 5.790 | 15,806 | +0.04(+0.70%) |
Mar 21, 2007 | 5.375 | 5.750 | 5.250 | 5.750 | 7,284 | +0.38(+6.98%) |
Mar 20, 2007 | 5.050 | 5.728 | 5.050 | 5.375 | 5,028 | -0.12(-2.27%) |
Mar 19, 2007 | 5.750 | 5.750 | 5.250 | 5.500 | 6,391 | -0.25(-4.31%) |
Mar 16, 2007 | 5.500 | 6.250 | 5.500 | 5.747 | 4,446 | +0.25(+4.50%) |
Mar 15, 2007 | 5.500 | 5.875 | 5.500 | 5.500 | 2,668 | +0.00(+0.00%) |
Mar 14, 2007 | 5.503 | 5.968 | 5.277 | 5.500 | 4,008 | -0.25(-4.35%) |
Mar 13, 2007 | 5.500 | 6.000 | 5.500 | 5.750 | 4,494 | +0.25(+4.55%) |
Mar 12, 2007 | 5.497 | 5.747 | 5.240 | 5.500 | 7,064 | +0.00(+0.00%) |
Mar 09, 2007 | 5.500 | 5.500 | 5.000 | 5.500 | 21,479 | -0.00(-0.05%) |
Mar 08, 2007 | 5.737 | 5.875 | 5.500 | 5.503 | 11,044 | -0.23(-4.10%) |
Mar 07, 2007 | 5.505 | 5.992 | 5.500 | 5.737 | 11,416 | +0.13(+2.36%) |
Mar 06, 2007 | 6.000 | 6.250 | 5.500 | 5.605 | 22,164 | -0.39(-6.58%) |
Mar 05, 2007 | 6.253 | 6.497 | 6.000 | 6.000 | 19,494 | -0.50(-7.69%) |
Mar 02, 2007 | 6.728 | 6.750 | 6.250 | 6.500 | 8,611 | +0.24(+3.79%) |