Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.402 | 5.429 | 5.395 | 5.415 | 412,688 | -0.01(-0.10%) |
May 30, 2007 | 5.394 | 5.421 | 5.389 | 5.421 | 414,195 | +0.01(+0.25%) |
May 29, 2007 | 5.373 | 5.421 | 5.368 | 5.407 | 348,994 | +0.06(+1.09%) |
May 25, 2007 | 5.357 | 5.360 | 5.336 | 5.349 | 328,266 | -0.00(-0.05%) |
May 24, 2007 | 5.373 | 5.386 | 5.346 | 5.352 | 659,547 | -0.00(-0.05%) |
May 23, 2007 | 5.354 | 5.376 | 5.346 | 5.354 | 611,683 | +0.01(+0.15%) |
May 22, 2007 | 5.368 | 5.384 | 5.309 | 5.346 | 516,331 | -0.03(-0.49%) |
May 21, 2007 | 5.360 | 5.392 | 5.360 | 5.373 | 504,271 | +0.02(+0.30%) |
May 18, 2007 | 5.357 | 5.397 | 5.346 | 5.357 | 488,442 | +0.00(+0.05%) |
May 17, 2007 | 5.402 | 5.423 | 5.346 | 5.354 | 716,080 | -0.05(-0.84%) |
May 16, 2007 | 5.376 | 5.415 | 5.376 | 5.400 | 376,884 | +0.02(+0.35%) |
May 15, 2007 | 5.394 | 5.410 | 5.370 | 5.381 | 356,155 | -0.01(-0.25%) |
May 14, 2007 | 5.373 | 5.394 | 5.370 | 5.394 | 353,894 | +0.02(+0.30%) |
May 11, 2007 | 5.376 | 5.401 | 5.376 | 5.378 | 309,798 | -0.01(-0.10%) |
May 10, 2007 | 5.373 | 5.386 | 5.360 | 5.384 | 304,899 | -0.00(-0.05%) |
May 09, 2007 | 5.360 | 5.394 | 5.357 | 5.386 | 349,371 | +0.03(+0.49%) |
May 08, 2007 | 5.402 | 5.402 | 5.339 | 5.360 | 594,346 | -0.04(-0.79%) |
May 07, 2007 | 5.386 | 5.410 | 5.373 | 5.402 | 390,075 | +0.02(+0.39%) |
May 04, 2007 | 5.386 | 5.405 | 5.370 | 5.381 | 317,336 | +0.01(+0.15%) |
May 03, 2007 | 5.389 | 5.421 | 5.373 | 5.373 | 646,356 | -0.02(-0.30%) |
May 02, 2007 | 5.346 | 5.402 | 5.333 | 5.389 | 379,522 | +0.03(+0.64%) |
May 01, 2007 | 5.405 | 5.410 | 5.333 | 5.354 | 514,823 | -0.04(-0.69%) |
Apr 30, 2007 | 5.431 | 5.455 | 5.389 | 5.392 | 374,623 | -0.05(-0.93%) |
Apr 27, 2007 | 5.442 | 5.450 | 5.426 | 5.442 | 331,658 | +0.00(+0.05%) |
Apr 26, 2007 | 5.439 | 5.447 | 5.407 | 5.439 | 517,462 | +0.03(+0.49%) |
Apr 25, 2007 | 5.392 | 5.426 | 5.392 | 5.413 | 433,040 | +0.02(+0.29%) |
Apr 24, 2007 | 5.405 | 5.426 | 5.389 | 5.397 | 510,678 | -0.02(-0.29%) |
Apr 23, 2007 | 5.421 | 5.439 | 5.386 | 5.413 | 459,045 | -0.01(-0.15%) |
Apr 20, 2007 | 5.370 | 5.434 | 5.370 | 5.421 | 549,874 | +0.05(+0.94%) |
Apr 19, 2007 | 5.373 | 5.400 | 5.360 | 5.370 | 459,421 | -0.02(-0.30%) |
Apr 18, 2007 | 5.384 | 5.410 | 5.376 | 5.386 | 393,844 | +0.00(+0.05%) |
Apr 17, 2007 | 5.405 | 5.431 | 5.373 | 5.384 | 434,170 | -0.03(-0.54%) |
Apr 16, 2007 | 5.376 | 5.413 | 5.360 | 5.413 | 377,261 | +0.04(+0.69%) |
Apr 13, 2007 | 5.392 | 5.405 | 5.362 | 5.376 | 528,768 | -0.02(-0.39%) |
Apr 12, 2007 | 5.405 | 5.437 | 5.392 | 5.397 | 364,447 | -0.01(-0.15%) |
Apr 11, 2007 | 5.413 | 5.442 | 5.389 | 5.405 | 377,638 | -0.02(-0.34%) |
Apr 10, 2007 | 5.389 | 5.426 | 5.389 | 5.423 | 318,090 | +0.02(+0.39%) |
Apr 09, 2007 | 5.378 | 5.407 | 5.365 | 5.402 | 301,884 | +0.02(+0.44%) |
Apr 05, 2007 | 5.381 | 5.397 | 5.368 | 5.378 | 425,125 | -0.00(-0.05%) |
Apr 04, 2007 | 5.384 | 5.397 | 5.365 | 5.381 | 350,125 | -0.01(-0.20%) |
Apr 03, 2007 | 5.413 | 5.453 | 5.389 | 5.392 | 477,512 | -0.03(-0.49%) |
Apr 02, 2007 | 5.437 | 5.463 | 5.397 | 5.418 | 415,703 | -0.02(-0.44%) |
Mar 30, 2007 | 5.492 | 5.492 | 5.413 | 5.442 | 619,974 | +0.04(+0.74%) |
Mar 29, 2007 | 5.368 | 5.402 | 5.344 | 5.402 | 303,768 | +0.04(+0.69%) |
Mar 28, 2007 | 5.320 | 5.368 | 5.320 | 5.365 | 392,336 | +0.03(+0.50%) |
Mar 27, 2007 | 5.392 | 5.415 | 5.328 | 5.339 | 702,889 | -0.03(-0.54%) |
Mar 26, 2007 | 5.365 | 5.407 | 5.365 | 5.368 | 424,748 | -0.02(-0.34%) |
Mar 23, 2007 | 5.354 | 5.392 | 5.354 | 5.386 | 562,688 | +0.04(+0.74%) |
Mar 22, 2007 | 5.320 | 5.394 | 5.309 | 5.346 | 595,854 | +0.02(+0.30%) |
Mar 21, 2007 | 5.352 | 5.365 | 5.291 | 5.331 | 613,190 | -0.13(-2.33%) |
Mar 20, 2007 | 5.426 | 5.479 | 5.421 | 5.458 | 631,281 | +0.01(+0.19%) |
Mar 19, 2007 | 5.437 | 5.463 | 5.418 | 5.447 | 487,688 | +0.01(+0.20%) |
Mar 16, 2007 | 5.453 | 5.466 | 5.400 | 5.437 | 559,296 | -0.02(-0.29%) |
Mar 15, 2007 | 5.365 | 5.458 | 5.362 | 5.453 | 483,919 | +0.10(+1.83%) |
Mar 14, 2007 | 5.360 | 5.378 | 5.314 | 5.354 | 475,251 | -0.03(-0.54%) |
Mar 13, 2007 | 5.439 | 5.437 | 5.378 | 5.384 | 400,251 | -0.06(-1.02%) |
Mar 12, 2007 | 5.426 | 5.439 | 5.392 | 5.439 | 422,487 | +0.00(+0.00%) |
Mar 09, 2007 | 5.386 | 5.439 | 5.365 | 5.439 | 517,839 | +0.05(+0.99%) |
Mar 08, 2007 | 5.346 | 5.386 | 5.346 | 5.386 | 538,944 | +0.04(+0.74%) |
Mar 07, 2007 | 5.280 | 5.346 | 5.259 | 5.346 | 408,919 | +0.08(+1.46%) |
Mar 06, 2007 | 5.267 | 5.309 | 5.259 | 5.270 | 523,492 | +0.03(+0.56%) |
Mar 05, 2007 | 5.270 | 5.275 | 5.238 | 5.240 | 554,773 | -0.04(-0.75%) |
Mar 02, 2007 | 5.264 | 5.357 | 5.264 | 5.280 | 343,718 | -0.01(-0.10%) |