Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.809 | 6.809 | 6.748 | 6.756 | 27,053 | -0.03(-0.45%) |
May 30, 2007 | 6.778 | 6.787 | 6.743 | 6.787 | 45,394 | -0.03(-0.51%) |
May 29, 2007 | 6.844 | 6.857 | 6.787 | 6.822 | 48,833 | +0.02(+0.26%) |
May 25, 2007 | 6.813 | 6.826 | 6.783 | 6.804 | 51,355 | +0.01(+0.19%) |
May 24, 2007 | 6.787 | 6.826 | 6.787 | 6.791 | 12,609 | +0.00(+0.06%) |
May 23, 2007 | 6.852 | 6.870 | 6.778 | 6.787 | 51,584 | -0.07(-1.08%) |
May 22, 2007 | 6.865 | 6.870 | 6.852 | 6.861 | 13,985 | -0.00(-0.06%) |
May 21, 2007 | 6.865 | 6.892 | 6.861 | 6.865 | 27,282 | -0.01(-0.19%) |
May 18, 2007 | 6.966 | 6.966 | 6.870 | 6.878 | 105,232 | -0.09(-1.25%) |
May 17, 2007 | 6.996 | 7.022 | 6.961 | 6.966 | 31,867 | -0.02(-0.25%) |
May 16, 2007 | 6.940 | 6.983 | 6.940 | 6.983 | 13,755 | +0.03(+0.38%) |
May 15, 2007 | 6.953 | 6.996 | 6.953 | 6.957 | 41,497 | -0.01(-0.19%) |
May 14, 2007 | 6.944 | 6.974 | 6.944 | 6.970 | 19,487 | +0.03(+0.38%) |
May 11, 2007 | 6.966 | 6.966 | 6.940 | 6.944 | 20,863 | -0.01(-0.13%) |
May 10, 2007 | 6.918 | 6.953 | 6.918 | 6.953 | 13,985 | +0.02(+0.31%) |
May 09, 2007 | 6.935 | 6.970 | 6.918 | 6.931 | 52,272 | -0.05(-0.69%) |
May 08, 2007 | 7.001 | 7.018 | 6.979 | 6.979 | 24,760 | -0.02(-0.31%) |
May 07, 2007 | 7.001 | 7.031 | 7.001 | 7.001 | 20,633 | +0.00(+0.00%) |
May 04, 2007 | 7.027 | 7.040 | 6.992 | 7.001 | 6,877 | -0.02(-0.25%) |
May 03, 2007 | 7.040 | 7.040 | 6.992 | 7.018 | 14,902 | -0.02(-0.25%) |
May 02, 2007 | 7.014 | 7.040 | 6.979 | 7.036 | 35,765 | +0.02(+0.25%) |
May 01, 2007 | 7.001 | 7.040 | 7.001 | 7.018 | 10,087 | +0.05(+0.69%) |
Apr 30, 2007 | 6.988 | 7.031 | 6.970 | 6.970 | 37,599 | -0.02(-0.25%) |
Apr 27, 2007 | 6.988 | 7.009 | 6.961 | 6.988 | 21,321 | +0.02(+0.31%) |
Apr 26, 2007 | 7.001 | 7.001 | 6.966 | 6.966 | 18,570 | -0.01(-0.19%) |
Apr 25, 2007 | 6.992 | 7.001 | 6.961 | 6.979 | 59,838 | -0.06(-0.87%) |
Apr 24, 2007 | 6.957 | 7.123 | 6.957 | 7.040 | 63,735 | +0.08(+1.13%) |
Apr 23, 2007 | 6.957 | 6.996 | 6.957 | 6.961 | 18,570 | -0.02(-0.31%) |
Apr 20, 2007 | 6.948 | 6.983 | 6.935 | 6.983 | 20,404 | +0.03(+0.50%) |
Apr 19, 2007 | 6.935 | 6.948 | 6.935 | 6.948 | 15,360 | +0.01(+0.19%) |
Apr 18, 2007 | 6.922 | 6.935 | 6.900 | 6.935 | 27,282 | +0.04(+0.63%) |
Apr 17, 2007 | 6.913 | 6.926 | 6.892 | 6.892 | 7,107 | -0.01(-0.19%) |
Apr 16, 2007 | 6.918 | 6.926 | 6.905 | 6.905 | 14,902 | -0.02(-0.31%) |
Apr 13, 2007 | 6.922 | 6.926 | 6.878 | 6.926 | 13,297 | +0.01(+0.19%) |
Apr 12, 2007 | 6.922 | 6.931 | 6.905 | 6.913 | 27,282 | -0.05(-0.75%) |
Apr 11, 2007 | 6.953 | 6.996 | 6.935 | 6.966 | 28,199 | +0.03(+0.44%) |
Apr 10, 2007 | 7.018 | 7.031 | 6.913 | 6.935 | 60,984 | -0.08(-1.12%) |
Apr 09, 2007 | 7.005 | 7.022 | 6.974 | 7.014 | 10,775 | +0.01(+0.12%) |
Apr 05, 2007 | 6.966 | 7.005 | 6.966 | 7.005 | 22,468 | +0.03(+0.50%) |
Apr 04, 2007 | 6.957 | 7.005 | 6.935 | 6.970 | 27,053 | -0.01(-0.12%) |
Apr 03, 2007 | 6.940 | 6.979 | 6.940 | 6.979 | 23,614 | +0.02(+0.29%) |
Apr 02, 2007 | 6.953 | 7.018 | 6.940 | 6.958 | 26,365 | +0.03(+0.46%) |
Mar 30, 2007 | 6.961 | 6.966 | 6.918 | 6.926 | 13,297 | -0.01(-0.19%) |
Mar 29, 2007 | 6.970 | 6.992 | 6.909 | 6.940 | 69,238 | -0.03(-0.43%) |
Mar 28, 2007 | 6.979 | 6.992 | 6.944 | 6.969 | 14,902 | +0.01(+0.11%) |
Mar 27, 2007 | 6.979 | 6.979 | 6.926 | 6.961 | 21,092 | -0.03(-0.37%) |
Mar 26, 2007 | 6.926 | 6.988 | 6.926 | 6.988 | 29,116 | +0.09(+1.33%) |
Mar 23, 2007 | 6.892 | 6.948 | 6.878 | 6.896 | 12,380 | -0.03(-0.44%) |
Mar 22, 2007 | 6.848 | 6.926 | 6.848 | 6.926 | 35,536 | +0.06(+0.89%) |
Mar 21, 2007 | 6.900 | 6.905 | 6.861 | 6.865 | 2,980 | -0.03(-0.51%) |
Mar 20, 2007 | 6.831 | 6.913 | 6.787 | 6.900 | 61,672 | +0.11(+1.61%) |
Mar 19, 2007 | 6.761 | 6.817 | 6.756 | 6.791 | 30,033 | +0.03(+0.52%) |
Mar 16, 2007 | 6.817 | 6.839 | 6.752 | 6.756 | 33,702 | -0.03(-0.51%) |
Mar 15, 2007 | 6.804 | 6.822 | 6.743 | 6.791 | 33,014 | -0.03(-0.45%) |
Mar 14, 2007 | 6.739 | 6.887 | 6.708 | 6.822 | 62,130 | +0.06(+0.84%) |
Mar 13, 2007 | 6.809 | 6.804 | 6.717 | 6.765 | 49,521 | -0.04(-0.64%) |
Mar 12, 2007 | 6.831 | 6.844 | 6.761 | 6.809 | 43,789 | -0.01(-0.13%) |
Mar 09, 2007 | 6.844 | 6.844 | 6.778 | 6.817 | 11,463 | -0.01(-0.13%) |
Mar 08, 2007 | 6.870 | 6.870 | 6.796 | 6.826 | 29,116 | -0.04(-0.63%) |
Mar 07, 2007 | 6.848 | 6.870 | 6.826 | 6.870 | 9,399 | +0.03(+0.45%) |
Mar 06, 2007 | 6.813 | 6.909 | 6.813 | 6.839 | 22,009 | +0.04(+0.58%) |
Mar 05, 2007 | 6.848 | 6.878 | 6.769 | 6.800 | 34,389 | -0.03(-0.45%) |
Mar 02, 2007 | 6.870 | 6.870 | 6.778 | 6.831 | 27,053 | -0.02(-0.25%) |