Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.633 | 5.740 | 5.633 | 5.726 | 7,125,142 | +0.08(+1.34%) |
May 30, 2007 | 5.487 | 5.667 | 5.477 | 5.650 | 4,906,301 | +0.18(+3.20%) |
May 29, 2007 | 5.375 | 5.494 | 5.348 | 5.475 | 4,269,568 | +0.12(+2.27%) |
May 25, 2007 | 5.319 | 5.365 | 5.309 | 5.353 | 2,743,100 | +0.07(+1.24%) |
May 24, 2007 | 5.351 | 5.353 | 5.256 | 5.288 | 3,697,132 | -0.05(-0.87%) |
May 23, 2007 | 5.402 | 5.414 | 5.324 | 5.334 | 3,599,112 | -0.05(-0.99%) |
May 22, 2007 | 5.436 | 5.448 | 5.378 | 5.387 | 4,011,263 | -0.04(-0.67%) |
May 21, 2007 | 5.416 | 5.470 | 5.414 | 5.424 | 3,969,365 | +0.02(+0.36%) |
May 18, 2007 | 5.402 | 5.419 | 5.361 | 5.404 | 2,714,497 | +0.03(+0.50%) |
May 17, 2007 | 5.380 | 5.424 | 5.361 | 5.378 | 2,963,966 | -0.03(-0.50%) |
May 16, 2007 | 5.438 | 5.465 | 5.361 | 5.404 | 5,367,266 | -0.02(-0.31%) |
May 15, 2007 | 5.509 | 5.519 | 5.421 | 5.421 | 2,852,808 | -0.07(-1.20%) |
May 14, 2007 | 5.497 | 5.531 | 5.441 | 5.487 | 4,057,982 | +0.00(+0.04%) |
May 11, 2007 | 5.424 | 5.487 | 5.409 | 5.485 | 2,468,508 | +0.08(+1.39%) |
May 10, 2007 | 5.497 | 5.504 | 5.392 | 5.409 | 2,742,298 | -0.10(-1.81%) |
May 09, 2007 | 5.436 | 5.533 | 5.402 | 5.509 | 2,727,105 | +0.07(+1.21%) |
May 08, 2007 | 5.429 | 5.448 | 5.358 | 5.443 | 1,786,343 | +0.01(+0.27%) |
May 07, 2007 | 5.472 | 5.499 | 5.421 | 5.429 | 3,469,645 | -0.03(-0.49%) |
May 04, 2007 | 5.407 | 5.467 | 5.399 | 5.455 | 2,408,330 | +0.08(+1.54%) |
May 03, 2007 | 5.341 | 5.407 | 5.319 | 5.373 | 2,892,392 | +0.04(+0.68%) |
May 02, 2007 | 5.351 | 5.421 | 5.322 | 5.336 | 3,729,993 | -0.00(-0.09%) |
May 01, 2007 | 5.365 | 5.397 | 5.314 | 5.341 | 2,976,406 | -0.00(-0.09%) |
Apr 30, 2007 | 5.414 | 5.453 | 5.341 | 5.346 | 3,243,013 | -0.05(-0.86%) |
Apr 27, 2007 | 5.399 | 5.419 | 5.331 | 5.392 | 2,811,304 | +0.01(+0.27%) |
Apr 26, 2007 | 5.378 | 5.404 | 5.309 | 5.378 | 2,840,491 | +0.00(+0.07%) |
Apr 25, 2007 | 5.305 | 5.385 | 5.234 | 5.374 | 3,772,902 | +0.11(+2.01%) |
Apr 24, 2007 | 5.309 | 5.317 | 5.261 | 5.268 | 2,358,089 | -0.01(-0.23%) |
Apr 23, 2007 | 5.263 | 5.307 | 5.241 | 5.280 | 2,959,836 | +0.02(+0.32%) |
Apr 20, 2007 | 5.290 | 5.361 | 5.232 | 5.263 | 3,744,701 | -0.02(-0.37%) |
Apr 19, 2007 | 5.319 | 5.402 | 5.244 | 5.283 | 3,887,755 | -0.07(-1.36%) |
Apr 18, 2007 | 5.339 | 5.402 | 5.314 | 5.356 | 2,538,796 | +0.03(+0.55%) |
Apr 17, 2007 | 5.341 | 5.416 | 5.322 | 5.326 | 3,022,964 | +0.00(+0.05%) |
Apr 16, 2007 | 5.217 | 5.331 | 5.161 | 5.324 | 3,350,953 | +0.12(+2.39%) |
Apr 13, 2007 | 5.207 | 5.212 | 5.146 | 5.200 | 6,373,820 | -0.01(-0.14%) |
Apr 12, 2007 | 5.241 | 5.261 | 5.117 | 5.207 | 4,614,304 | -0.09(-1.74%) |
Apr 11, 2007 | 5.399 | 5.399 | 5.268 | 5.300 | 3,313,342 | -0.09(-1.63%) |
Apr 10, 2007 | 5.380 | 5.407 | 5.343 | 5.387 | 2,609,400 | +0.01(+0.23%) |
Apr 09, 2007 | 5.480 | 5.480 | 5.363 | 5.375 | 2,692,477 | -0.04(-0.72%) |
Apr 05, 2007 | 5.399 | 5.465 | 5.392 | 5.414 | 2,583,007 | +0.01(+0.18%) |
Apr 04, 2007 | 5.329 | 5.468 | 5.329 | 5.404 | 3,583,849 | +0.07(+1.28%) |
Apr 03, 2007 | 5.278 | 5.353 | 5.270 | 5.336 | 2,548,757 | +0.08(+1.53%) |
Apr 02, 2007 | 5.244 | 5.256 | 5.190 | 5.256 | 2,563,971 | +0.05(+0.93%) |
Mar 30, 2007 | 5.183 | 5.219 | 5.139 | 5.207 | 3,946,445 | +0.03(+0.66%) |
Mar 29, 2007 | 5.171 | 5.178 | 5.110 | 5.173 | 2,388,899 | +0.06(+1.09%) |
Mar 28, 2007 | 5.190 | 5.215 | 5.110 | 5.117 | 4,893,162 | -0.09(-1.77%) |
Mar 27, 2007 | 5.212 | 5.260 | 5.188 | 5.210 | 2,027,634 | -0.02(-0.37%) |
Mar 26, 2007 | 5.210 | 5.229 | 5.176 | 5.229 | 8,166,829 | +0.03(+0.66%) |
Mar 23, 2007 | 5.159 | 5.215 | 5.144 | 5.195 | 3,123,483 | +0.04(+0.76%) |
Mar 22, 2007 | 5.227 | 5.241 | 5.144 | 5.156 | 4,332,713 | -0.06(-1.21%) |
Mar 21, 2007 | 5.249 | 5.270 | 5.146 | 5.219 | 4,736,990 | -0.03(-0.60%) |
Mar 20, 2007 | 5.152 | 5.256 | 5.110 | 5.251 | 3,908,098 | -0.03(-0.55%) |
Mar 19, 2007 | 5.236 | 5.319 | 5.232 | 5.280 | 4,127,682 | +0.07(+1.26%) |
Mar 16, 2007 | 5.280 | 5.341 | 5.180 | 5.215 | 7,096,506 | -0.07(-1.24%) |
Mar 15, 2007 | 5.159 | 5.283 | 5.159 | 5.280 | 3,314,007 | +0.13(+2.50%) |
Mar 14, 2007 | 5.051 | 5.205 | 4.954 | 5.151 | 6,173,547 | +0.11(+2.17%) |
Mar 13, 2007 | 5.295 | 5.292 | 5.003 | 5.042 | 13,319,875 | -0.25(-4.78%) |
Mar 12, 2007 | 5.268 | 5.353 | 5.251 | 5.295 | 4,190,856 | +0.01(+0.28%) |
Mar 09, 2007 | 5.351 | 5.390 | 5.215 | 5.280 | 4,587,378 | +0.00(+0.00%) |
Mar 08, 2007 | 5.288 | 5.387 | 5.236 | 5.280 | 5,397,291 | +0.07(+1.31%) |
Mar 07, 2007 | 5.205 | 5.246 | 5.122 | 5.212 | 5,939,201 | +0.05(+0.94%) |
Mar 06, 2007 | 5.029 | 5.215 | 5.005 | 5.163 | 6,292,419 | +0.22(+4.53%) |
Mar 05, 2007 | 5.239 | 5.268 | 4.210 | 4.940 | 18,149,782 | -0.38(-7.18%) |
Mar 02, 2007 | 5.378 | 5.421 | 5.312 | 5.322 | 4,662,881 | -0.09(-1.75%) |