Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.019 | 6.106 | 6.010 | 6.106 | 4,296,094 | +0.10(+1.60%) |
May 30, 2007 | 5.952 | 6.015 | 5.875 | 6.010 | 4,804,619 | +0.04(+0.65%) |
May 29, 2007 | 6.017 | 6.048 | 5.923 | 5.971 | 2,675,676 | -0.04(-0.60%) |
May 25, 2007 | 5.897 | 6.015 | 5.882 | 6.007 | 4,774,961 | +0.11(+1.88%) |
May 24, 2007 | 6.036 | 6.058 | 5.873 | 5.897 | 4,417,784 | -0.10(-1.73%) |
May 23, 2007 | 5.904 | 6.101 | 5.901 | 6.000 | 4,082,618 | +0.08(+1.38%) |
May 22, 2007 | 5.921 | 5.964 | 5.822 | 5.918 | 4,423,183 | -0.03(-0.53%) |
May 21, 2007 | 5.899 | 5.966 | 5.839 | 5.950 | 5,330,965 | +0.08(+1.31%) |
May 18, 2007 | 5.863 | 5.926 | 5.856 | 5.873 | 3,543,945 | +0.01(+0.21%) |
May 17, 2007 | 5.935 | 6.019 | 5.791 | 5.861 | 5,211,880 | -0.08(-1.38%) |
May 16, 2007 | 5.880 | 6.012 | 5.885 | 5.942 | 7,865,582 | +0.06(+1.06%) |
May 15, 2007 | 5.983 | 6.034 | 5.873 | 5.880 | 5,273,393 | -0.10(-1.73%) |
May 14, 2007 | 6.046 | 6.087 | 5.978 | 5.983 | 4,249,163 | -0.10(-1.66%) |
May 11, 2007 | 6.181 | 6.195 | 6.048 | 6.084 | 3,258,619 | -0.07(-1.10%) |
May 10, 2007 | 6.202 | 6.251 | 6.111 | 6.152 | 3,557,235 | -0.08(-1.35%) |
May 09, 2007 | 6.154 | 6.311 | 6.118 | 6.236 | 4,384,142 | +0.03(+0.54%) |
May 08, 2007 | 6.296 | 6.296 | 6.161 | 6.202 | 6,201,178 | -0.12(-1.83%) |
May 07, 2007 | 6.450 | 6.450 | 6.316 | 6.318 | 3,774,449 | -0.15(-2.34%) |
May 04, 2007 | 6.465 | 6.496 | 6.364 | 6.470 | 5,059,872 | +0.04(+0.56%) |
May 03, 2007 | 6.255 | 6.443 | 6.240 | 6.434 | 5,326,093 | +0.18(+2.85%) |
May 02, 2007 | 6.289 | 6.354 | 6.224 | 6.255 | 4,411,201 | -0.00(-0.08%) |
May 01, 2007 | 6.260 | 6.267 | 6.140 | 6.260 | 6,771,478 | +0.01(+0.12%) |
Apr 30, 2007 | 6.366 | 6.390 | 6.241 | 6.253 | 4,282,596 | -0.05(-0.80%) |
Apr 27, 2007 | 6.332 | 6.407 | 6.260 | 6.304 | 6,119,027 | -0.07(-1.06%) |
Apr 26, 2007 | 6.344 | 6.487 | 6.337 | 6.371 | 4,609,542 | +0.01(+0.11%) |
Apr 25, 2007 | 6.263 | 6.397 | 6.243 | 6.364 | 6,236,787 | +0.11(+1.77%) |
Apr 24, 2007 | 6.407 | 6.407 | 6.104 | 6.253 | 12,313,996 | -0.15(-2.41%) |
Apr 23, 2007 | 6.501 | 6.525 | 6.388 | 6.407 | 7,349,822 | -0.08(-1.26%) |
Apr 20, 2007 | 6.840 | 6.855 | 6.308 | 6.489 | 22,581,824 | -0.35(-5.14%) |
Apr 19, 2007 | 6.739 | 6.958 | 6.650 | 6.840 | 10,064,714 | +0.10(+1.50%) |
Apr 18, 2007 | 6.573 | 6.785 | 6.540 | 6.739 | 5,461,696 | +0.16(+2.49%) |
Apr 17, 2007 | 6.621 | 6.691 | 6.515 | 6.576 | 3,746,622 | -0.05(-0.69%) |
Apr 16, 2007 | 6.494 | 6.679 | 6.453 | 6.621 | 4,215,106 | +0.18(+2.80%) |
Apr 13, 2007 | 6.455 | 6.532 | 6.395 | 6.441 | 2,405,962 | -0.03(-0.45%) |
Apr 12, 2007 | 6.378 | 6.513 | 6.279 | 6.470 | 5,171,901 | +0.07(+1.05%) |
Apr 11, 2007 | 6.496 | 6.496 | 6.325 | 6.402 | 4,268,683 | -0.06(-0.97%) |
Apr 10, 2007 | 6.499 | 6.559 | 6.460 | 6.465 | 3,546,022 | -0.01(-0.11%) |
Apr 09, 2007 | 6.518 | 6.525 | 6.409 | 6.472 | 2,429,220 | -0.02(-0.33%) |
Apr 05, 2007 | 6.422 | 6.523 | 6.388 | 6.494 | 2,186,672 | +0.06(+0.97%) |
Apr 04, 2007 | 6.405 | 6.489 | 6.376 | 6.431 | 2,433,373 | +0.05(+0.75%) |
Apr 03, 2007 | 6.378 | 6.494 | 6.332 | 6.383 | 3,918,566 | +0.05(+0.84%) |
Apr 02, 2007 | 6.296 | 6.402 | 6.239 | 6.330 | 3,952,207 | +0.07(+1.15%) |
Mar 30, 2007 | 6.294 | 6.383 | 6.188 | 6.258 | 4,377,082 | -0.01(-0.12%) |
Mar 29, 2007 | 6.251 | 6.308 | 6.164 | 6.265 | 10,466,123 | +0.05(+0.77%) |
Mar 28, 2007 | 6.287 | 6.287 | 6.104 | 6.217 | 11,428,425 | -0.09(-1.41%) |
Mar 27, 2007 | 6.458 | 6.460 | 6.255 | 6.306 | 3,722,937 | -0.17(-2.60%) |
Mar 26, 2007 | 6.506 | 6.561 | 6.378 | 6.474 | 2,897,288 | -0.05(-0.81%) |
Mar 23, 2007 | 6.443 | 6.556 | 6.417 | 6.527 | 6,286,734 | +0.07(+1.04%) |
Mar 22, 2007 | 6.496 | 6.496 | 6.373 | 6.460 | 4,511,646 | -0.02(-0.37%) |
Mar 21, 2007 | 6.347 | 6.501 | 6.316 | 6.484 | 3,119,070 | +0.16(+2.47%) |
Mar 20, 2007 | 6.265 | 6.357 | 6.248 | 6.328 | 2,609,470 | +0.08(+1.23%) |
Mar 19, 2007 | 6.260 | 6.313 | 6.214 | 6.251 | 4,406,154 | +0.04(+0.62%) |
Mar 16, 2007 | 6.381 | 6.378 | 6.212 | 6.212 | 3,911,921 | -0.17(-2.60%) |
Mar 15, 2007 | 6.332 | 6.424 | 6.299 | 6.378 | 5,101,819 | +0.06(+0.91%) |
Mar 14, 2007 | 6.316 | 6.359 | 6.142 | 6.320 | 5,759,275 | +0.01(+0.15%) |
Mar 13, 2007 | 6.224 | 6.328 | 6.140 | 6.311 | 6,187,057 | +0.09(+1.39%) |
Mar 12, 2007 | 6.147 | 6.229 | 6.123 | 6.224 | 3,410,211 | +0.06(+0.94%) |
Mar 09, 2007 | 6.236 | 6.282 | 6.084 | 6.166 | 4,647,041 | -0.04(-0.62%) |
Mar 08, 2007 | 5.670 | 6.255 | 5.670 | 6.205 | 3,432,223 | +0.10(+1.58%) |
Mar 07, 2007 | 6.123 | 6.246 | 6.092 | 6.109 | 3,855,437 | +0.00(+0.04%) |
Mar 06, 2007 | 6.140 | 6.219 | 5.983 | 6.106 | 5,158,303 | +0.03(+0.48%) |
Mar 05, 2007 | 6.234 | 6.234 | 6.022 | 6.077 | 4,330,566 | -0.16(-2.51%) |
Mar 02, 2007 | 6.393 | 6.679 | 6.231 | 6.234 | 10,808,764 | -0.19(-3.00%) |