Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.262 | 5.262 | 5.093 | 5.111 | 1,095,848 | -0.03(-0.56%) |
May 30, 2007 | 5.086 | 5.204 | 5.086 | 5.140 | 1,065,222 | +0.01(+0.21%) |
May 29, 2007 | 5.097 | 5.133 | 5.050 | 5.129 | 1,208,885 | +0.10(+2.07%) |
May 25, 2007 | 4.975 | 5.169 | 4.975 | 5.025 | 2,113,667 | +0.05(+0.94%) |
May 24, 2007 | 5.129 | 5.186 | 4.975 | 4.978 | 2,383,748 | +0.01(+0.29%) |
May 23, 2007 | 4.829 | 5.025 | 4.913 | 4.964 | 3,077,618 | +0.06(+1.25%) |
May 22, 2007 | 4.705 | 4.921 | 4.669 | 4.903 | 2,439,208 | +0.24(+5.08%) |
May 21, 2007 | 4.583 | 4.720 | 4.562 | 4.666 | 2,663,710 | +0.17(+3.84%) |
May 18, 2007 | 4.569 | 4.666 | 4.490 | 4.493 | 2,474,893 | -0.07(-1.57%) |
May 17, 2007 | 4.511 | 4.698 | 4.490 | 4.565 | 2,914,900 | +0.06(+1.44%) |
May 16, 2007 | 4.497 | 4.544 | 4.368 | 4.500 | 3,912,451 | +0.03(+0.64%) |
May 15, 2007 | 4.601 | 4.608 | 4.436 | 4.472 | 3,231,053 | -0.13(-2.81%) |
May 14, 2007 | 4.827 | 4.831 | 4.497 | 4.601 | 4,914,069 | -0.24(-5.04%) |
May 11, 2007 | 4.993 | 4.993 | 4.845 | 4.845 | 2,599,855 | -0.11(-2.32%) |
May 10, 2007 | 4.971 | 5.082 | 4.906 | 4.960 | 2,539,717 | +0.04(+0.73%) |
May 09, 2007 | 4.953 | 4.996 | 4.867 | 4.924 | 1,739,876 | -0.03(-0.58%) |
May 08, 2007 | 5.032 | 5.032 | 4.852 | 4.953 | 2,132,115 | -0.08(-1.57%) |
May 07, 2007 | 5.010 | 5.064 | 5.010 | 5.032 | 1,154,594 | -0.01(-0.28%) |
May 04, 2007 | 5.032 | 5.068 | 4.996 | 5.046 | 1,168,236 | -0.00(-0.07%) |
May 03, 2007 | 5.172 | 5.172 | 5.043 | 5.050 | 2,002,094 | -0.11(-2.16%) |
May 02, 2007 | 5.100 | 5.186 | 5.072 | 5.161 | 1,403,777 | +0.06(+1.13%) |
May 01, 2007 | 5.133 | 5.133 | 4.949 | 5.104 | 2,737,950 | -0.01(-0.21%) |
Apr 30, 2007 | 5.183 | 5.204 | 5.093 | 5.115 | 2,235,964 | -0.06(-1.11%) |
Apr 27, 2007 | 5.204 | 5.230 | 5.151 | 5.172 | 1,406,561 | -0.05(-0.89%) |
Apr 26, 2007 | 5.262 | 5.294 | 5.197 | 5.219 | 1,663,261 | -0.05(-0.95%) |
Apr 25, 2007 | 5.345 | 5.345 | 5.255 | 5.269 | 1,483,407 | -0.06(-1.21%) |
Apr 24, 2007 | 5.380 | 5.391 | 5.280 | 5.334 | 1,609,805 | -0.04(-0.74%) |
Apr 23, 2007 | 5.323 | 5.395 | 5.323 | 5.373 | 1,814,441 | +0.04(+0.74%) |
Apr 20, 2007 | 5.398 | 5.402 | 5.276 | 5.334 | 1,411,294 | +0.03(+0.54%) |
Apr 19, 2007 | 5.301 | 5.362 | 5.262 | 5.305 | 1,767,528 | -0.03(-0.61%) |
Apr 18, 2007 | 5.377 | 5.424 | 5.327 | 5.337 | 1,531,013 | -0.04(-0.80%) |
Apr 17, 2007 | 5.388 | 5.395 | 5.345 | 5.380 | 1,367,304 | +0.01(+0.20%) |
Apr 16, 2007 | 5.330 | 5.402 | 5.305 | 5.370 | 1,454,727 | +0.08(+1.42%) |
Apr 13, 2007 | 5.262 | 5.305 | 5.219 | 5.294 | 1,653,099 | +0.05(+1.03%) |
Apr 12, 2007 | 4.960 | 5.258 | 4.960 | 5.240 | 1,754,303 | -0.00(-0.07%) |
Apr 11, 2007 | 5.039 | 5.337 | 5.039 | 5.244 | 1,896,574 | -0.09(-1.62%) |
Apr 10, 2007 | 5.327 | 5.384 | 5.323 | 5.330 | 1,045,176 | +0.01(+0.27%) |
Apr 09, 2007 | 5.402 | 5.434 | 5.291 | 5.316 | 1,582,242 | -0.06(-1.20%) |
Apr 05, 2007 | 5.427 | 5.438 | 5.373 | 5.380 | 1,210,834 | -0.02(-0.40%) |
Apr 04, 2007 | 5.452 | 5.452 | 5.362 | 5.402 | 844,159 | -0.05(-0.92%) |
Apr 03, 2007 | 5.395 | 5.477 | 5.345 | 5.452 | 1,632,357 | +0.09(+1.61%) |
Apr 02, 2007 | 5.280 | 5.388 | 5.237 | 5.366 | 1,501,779 | +0.09(+1.70%) |
Mar 30, 2007 | 5.370 | 5.427 | 5.255 | 5.276 | 2,322,273 | -0.09(-1.74%) |
Mar 29, 2007 | 5.359 | 5.406 | 5.273 | 5.370 | 1,536,860 | +0.02(+0.34%) |
Mar 28, 2007 | 5.366 | 5.416 | 5.305 | 5.352 | 6,435,881 | +0.02(+0.40%) |
Mar 27, 2007 | 5.377 | 5.380 | 5.291 | 5.330 | 1,404,890 | -0.10(-1.92%) |
Mar 26, 2007 | 5.495 | 5.506 | 5.431 | 5.434 | 2,051,931 | -0.01(-0.26%) |
Mar 23, 2007 | 5.481 | 5.510 | 5.395 | 5.449 | 1,282,109 | -0.03(-0.52%) |
Mar 22, 2007 | 5.506 | 5.531 | 5.416 | 5.477 | 2,278,562 | -0.01(-0.20%) |
Mar 21, 2007 | 5.506 | 5.549 | 5.463 | 5.488 | 1,755,194 | +0.01(+0.13%) |
Mar 20, 2007 | 5.470 | 5.510 | 5.424 | 5.481 | 3,426,474 | +0.05(+0.99%) |
Mar 19, 2007 | 5.291 | 5.477 | 5.283 | 5.427 | 1,657,136 | +0.22(+4.14%) |
Mar 16, 2007 | 5.298 | 5.362 | 5.208 | 5.212 | 1,913,001 | -0.08(-1.56%) |
Mar 15, 2007 | 5.323 | 5.377 | 5.283 | 5.294 | 1,036,267 | -0.03(-0.61%) |
Mar 14, 2007 | 5.298 | 5.370 | 5.255 | 5.327 | 1,559,968 | +0.03(+0.54%) |
Mar 13, 2007 | 5.427 | 5.445 | 5.283 | 5.298 | 1,694,444 | -0.13(-2.38%) |
Mar 12, 2007 | 5.434 | 5.474 | 5.420 | 5.427 | 840,818 | -0.03(-0.46%) |
Mar 09, 2007 | 5.377 | 5.477 | 5.345 | 5.452 | 1,291,575 | +0.11(+2.08%) |
Mar 08, 2007 | 5.391 | 5.438 | 5.312 | 5.341 | 2,277,448 | -0.02(-0.34%) |
Mar 07, 2007 | 5.362 | 5.409 | 5.352 | 5.359 | 1,938,615 | +0.01(+0.13%) |
Mar 06, 2007 | 5.240 | 5.406 | 5.240 | 5.352 | 2,290,534 | +0.11(+2.12%) |
Mar 05, 2007 | 5.388 | 5.427 | 5.194 | 5.240 | 2,695,630 | -0.14(-2.60%) |
Mar 02, 2007 | 5.424 | 5.470 | 5.352 | 5.380 | 2,460,925 | -0.04(-0.79%) |