Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.531 | 7.592 | 7.391 | 7.477 | 8,652,430 | -0.05(-0.71%) |
May 30, 2007 | 7.328 | 7.537 | 7.207 | 7.531 | 8,355,133 | +0.13(+1.76%) |
May 29, 2007 | 7.375 | 7.469 | 7.364 | 7.400 | 4,550,697 | +0.03(+0.41%) |
May 25, 2007 | 7.296 | 7.378 | 7.296 | 7.370 | 9,961,804 | +0.10(+1.38%) |
May 24, 2007 | 7.314 | 7.394 | 7.196 | 7.270 | 12,870,855 | -0.05(-0.62%) |
May 23, 2007 | 7.407 | 7.439 | 7.263 | 7.315 | 9,862,434 | -0.17(-2.33%) |
May 22, 2007 | 7.469 | 7.531 | 7.407 | 7.490 | 7,412,371 | -0.01(-0.13%) |
May 21, 2007 | 7.430 | 7.540 | 7.422 | 7.499 | 9,490,582 | -0.03(-0.33%) |
May 18, 2007 | 7.509 | 7.570 | 7.446 | 7.524 | 10,501,389 | +0.10(+1.40%) |
May 17, 2007 | 7.454 | 7.493 | 7.328 | 7.421 | 20,336,452 | -0.07(-0.99%) |
May 16, 2007 | 7.092 | 7.518 | 7.108 | 7.495 | 41,736,164 | +0.49(+7.03%) |
May 15, 2007 | 6.950 | 7.029 | 6.837 | 7.002 | 21,603,094 | +0.12(+1.78%) |
May 14, 2007 | 6.707 | 6.917 | 6.663 | 6.880 | 19,662,878 | +0.28(+4.24%) |
May 11, 2007 | 6.513 | 6.616 | 6.494 | 6.600 | 11,748,125 | +0.19(+3.02%) |
May 10, 2007 | 6.590 | 6.581 | 6.386 | 6.406 | 12,011,526 | -0.21(-3.21%) |
May 09, 2007 | 6.526 | 6.660 | 6.509 | 6.619 | 10,605,363 | +0.08(+1.25%) |
May 08, 2007 | 6.449 | 6.548 | 6.446 | 6.537 | 8,668,964 | +0.05(+0.70%) |
May 07, 2007 | 6.557 | 6.573 | 6.447 | 6.491 | 9,805,048 | -0.09(-1.39%) |
May 04, 2007 | 6.549 | 6.644 | 6.526 | 6.583 | 7,169,917 | +0.01(+0.19%) |
May 03, 2007 | 6.556 | 6.579 | 6.480 | 6.570 | 10,579,379 | +0.09(+1.43%) |
May 02, 2007 | 6.441 | 6.512 | 6.347 | 6.477 | 14,996,907 | +0.14(+2.23%) |
May 01, 2007 | 6.458 | 6.458 | 6.274 | 6.336 | 18,917,400 | -0.10(-1.54%) |
Apr 30, 2007 | 6.605 | 6.650 | 6.410 | 6.435 | 27,793,300 | -0.61(-8.60%) |
Apr 27, 2007 | 7.155 | 7.155 | 7.013 | 7.040 | 10,643,601 | -0.26(-3.62%) |
Apr 26, 2007 | 7.381 | 7.381 | 7.281 | 7.304 | 8,924,473 | -0.01(-0.15%) |
Apr 25, 2007 | 7.224 | 7.377 | 7.224 | 7.315 | 11,892,162 | +0.18(+2.58%) |
Apr 24, 2007 | 7.155 | 7.270 | 7.001 | 7.131 | 23,306,108 | +0.27(+3.99%) |
Apr 23, 2007 | 6.814 | 6.902 | 6.801 | 6.858 | 8,447,661 | +0.10(+1.54%) |
Apr 20, 2007 | 6.812 | 6.853 | 6.730 | 6.754 | 12,368,027 | +0.09(+1.39%) |
Apr 19, 2007 | 6.639 | 6.677 | 6.557 | 6.661 | 7,935,866 | -0.03(-0.45%) |
Apr 18, 2007 | 6.700 | 6.801 | 6.660 | 6.691 | 8,524,926 | -0.01(-0.21%) |
Apr 17, 2007 | 6.639 | 6.746 | 6.638 | 6.705 | 10,876,268 | +0.04(+0.54%) |
Apr 16, 2007 | 6.628 | 6.678 | 6.565 | 6.669 | 18,972,484 | +0.28(+4.46%) |
Apr 13, 2007 | 6.359 | 6.386 | 6.321 | 6.384 | 14,690,879 | +0.17(+2.78%) |
Apr 12, 2007 | 6.120 | 6.235 | 6.054 | 6.211 | 8,678,821 | +0.11(+1.80%) |
Apr 11, 2007 | 6.163 | 6.205 | 6.095 | 6.101 | 16,078,791 | -0.02(-0.31%) |
Apr 10, 2007 | 6.175 | 6.232 | 6.081 | 6.120 | 9,966,256 | +0.04(+0.72%) |
Apr 09, 2007 | 6.163 | 6.166 | 6.075 | 6.076 | 9,536,369 | +0.04(+0.73%) |
Apr 05, 2007 | 6.045 | 6.046 | 5.931 | 6.032 | 7,516,027 | +0.10(+1.72%) |
Apr 04, 2007 | 6.049 | 6.049 | 5.897 | 5.930 | 9,478,500 | +0.04(+0.64%) |
Apr 03, 2007 | 5.895 | 5.931 | 5.845 | 5.892 | 14,485,157 | +0.15(+2.57%) |
Apr 02, 2007 | 5.669 | 5.801 | 5.661 | 5.744 | 15,510,316 | -0.03(-0.60%) |
Mar 30, 2007 | 6.005 | 6.015 | 5.754 | 5.779 | 38,404,044 | -0.43(-6.94%) |
Mar 29, 2007 | 6.268 | 6.317 | 6.204 | 6.210 | 12,033,974 | +0.03(+0.48%) |
Mar 28, 2007 | 6.211 | 6.243 | 6.086 | 6.180 | 13,465,294 | -0.04(-0.63%) |
Mar 27, 2007 | 6.384 | 6.400 | 6.204 | 6.219 | 9,116,657 | -0.19(-2.94%) |
Mar 26, 2007 | 6.416 | 6.416 | 6.290 | 6.408 | 8,568,487 | -0.02(-0.24%) |
Mar 23, 2007 | 6.432 | 6.463 | 6.392 | 6.424 | 13,147,165 | +0.07(+1.09%) |
Mar 22, 2007 | 6.463 | 6.493 | 6.337 | 6.354 | 14,481,882 | +0.02(+0.25%) |
Mar 21, 2007 | 6.266 | 6.391 | 6.196 | 6.339 | 18,316,296 | +0.27(+4.38%) |
Mar 20, 2007 | 5.976 | 6.104 | 5.938 | 6.073 | 9,316,974 | +0.07(+1.23%) |
Mar 19, 2007 | 5.960 | 6.054 | 5.958 | 5.999 | 9,562,665 | +0.19(+3.36%) |
Mar 16, 2007 | 5.922 | 5.928 | 5.741 | 5.804 | 20,675,912 | -0.14(-2.38%) |
Mar 15, 2007 | 6.100 | 6.100 | 5.933 | 5.946 | 12,631,155 | -0.17(-2.73%) |
Mar 14, 2007 | 5.936 | 6.117 | 5.909 | 6.112 | 13,595,501 | +0.14(+2.40%) |
Mar 13, 2007 | 6.332 | 6.332 | 5.942 | 5.969 | 18,643,486 | -0.36(-5.74%) |
Mar 12, 2007 | 6.295 | 6.378 | 6.257 | 6.332 | 7,379,938 | +0.07(+1.05%) |
Mar 09, 2007 | 6.403 | 6.421 | 6.213 | 6.266 | 8,094,085 | -0.09(-1.46%) |
Mar 08, 2007 | 6.589 | 6.589 | 6.290 | 6.359 | 14,959,559 | +0.23(+3.80%) |
Mar 07, 2007 | 6.133 | 6.172 | 6.070 | 6.126 | 11,443,516 | -0.07(-1.19%) |
Mar 06, 2007 | 6.251 | 6.524 | 6.134 | 6.200 | 26,826,602 | +0.25(+4.17%) |
Mar 05, 2007 | 5.702 | 6.031 | 5.582 | 5.952 | 31,401,674 | +0.08(+1.42%) |
Mar 02, 2007 | 5.985 | 6.031 | 5.839 | 5.869 | 11,206,950 | -0.09(-1.53%) |