Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.510 | 6.510 | 6.401 | 6.407 | 325,698 | +0.02(+0.24%) |
May 30, 2007 | 6.382 | 6.395 | 6.345 | 6.392 | 250,685 | +0.02(+0.39%) |
May 29, 2007 | 6.301 | 6.376 | 6.301 | 6.367 | 261,263 | +0.07(+1.04%) |
May 25, 2007 | 6.276 | 6.329 | 6.276 | 6.301 | 221,513 | +0.02(+0.30%) |
May 24, 2007 | 6.348 | 6.395 | 6.283 | 6.283 | 483,418 | -0.09(-1.42%) |
May 23, 2007 | 6.420 | 6.426 | 6.364 | 6.373 | 340,444 | -0.02(-0.34%) |
May 22, 2007 | 6.463 | 6.457 | 6.395 | 6.395 | 427,318 | -0.07(-1.11%) |
May 21, 2007 | 6.492 | 6.501 | 6.467 | 6.467 | 336,277 | -0.00(-0.05%) |
May 18, 2007 | 6.517 | 6.517 | 6.460 | 6.470 | 287,230 | +0.00(+0.00%) |
May 17, 2007 | 6.498 | 6.498 | 6.451 | 6.470 | 269,278 | -0.01(-0.14%) |
May 16, 2007 | 6.442 | 6.479 | 6.429 | 6.479 | 297,808 | +0.04(+0.63%) |
May 15, 2007 | 6.439 | 6.457 | 6.429 | 6.439 | 350,382 | +0.01(+0.15%) |
May 14, 2007 | 6.442 | 6.448 | 6.429 | 6.429 | 212,858 | +0.00(+0.00%) |
May 11, 2007 | 6.386 | 6.442 | 6.382 | 6.429 | 233,053 | +0.07(+1.03%) |
May 10, 2007 | 6.414 | 6.432 | 6.364 | 6.364 | 300,373 | -0.04(-0.63%) |
May 09, 2007 | 6.404 | 6.423 | 6.398 | 6.404 | 286,268 | +0.02(+0.39%) |
May 08, 2007 | 6.426 | 6.439 | 6.379 | 6.379 | 261,263 | -0.06(-0.97%) |
May 07, 2007 | 6.479 | 6.498 | 6.442 | 6.442 | 410,008 | +0.01(+0.15%) |
May 04, 2007 | 6.473 | 6.483 | 6.432 | 6.432 | 228,886 | -0.01(-0.19%) |
May 03, 2007 | 6.454 | 6.467 | 6.420 | 6.445 | 235,618 | +0.03(+0.49%) |
May 02, 2007 | 6.442 | 6.485 | 6.398 | 6.414 | 281,139 | -0.02(-0.34%) |
May 01, 2007 | 6.386 | 6.473 | 6.379 | 6.435 | 293,641 | +0.04(+0.63%) |
Apr 30, 2007 | 6.541 | 6.541 | 6.382 | 6.395 | 320,569 | +0.01(+0.15%) |
Apr 27, 2007 | 6.348 | 6.404 | 6.348 | 6.386 | 244,914 | +0.03(+0.54%) |
Apr 26, 2007 | 6.311 | 6.379 | 6.311 | 6.351 | 327,301 | +0.03(+0.49%) |
Apr 25, 2007 | 6.376 | 6.376 | 6.308 | 6.320 | 316,722 | +0.02(+0.25%) |
Apr 24, 2007 | 6.332 | 6.345 | 6.301 | 6.304 | 260,622 | -0.03(-0.44%) |
Apr 23, 2007 | 6.264 | 6.336 | 6.264 | 6.332 | 437,577 | +0.06(+0.94%) |
Apr 20, 2007 | 6.389 | 6.404 | 6.255 | 6.273 | 452,964 | -0.07(-1.13%) |
Apr 19, 2007 | 6.398 | 6.407 | 6.332 | 6.345 | 283,062 | -0.10(-1.55%) |
Apr 18, 2007 | 6.473 | 6.504 | 6.439 | 6.445 | 269,278 | -0.02(-0.39%) |
Apr 17, 2007 | 6.510 | 6.520 | 6.457 | 6.470 | 318,325 | -0.04(-0.62%) |
Apr 16, 2007 | 6.445 | 6.548 | 6.429 | 6.510 | 328,262 | +0.10(+1.51%) |
Apr 13, 2007 | 6.392 | 6.435 | 6.379 | 6.414 | 247,800 | +0.04(+0.69%) |
Apr 12, 2007 | 6.379 | 6.382 | 6.351 | 6.370 | 189,135 | +0.02(+0.25%) |
Apr 11, 2007 | 6.348 | 6.392 | 6.323 | 6.354 | 232,412 | +0.02(+0.30%) |
Apr 10, 2007 | 6.364 | 6.373 | 6.336 | 6.336 | 266,393 | -0.02(-0.39%) |
Apr 09, 2007 | 6.392 | 6.401 | 6.351 | 6.361 | 220,872 | -0.01(-0.20%) |
Apr 05, 2007 | 6.339 | 6.395 | 6.329 | 6.373 | 309,349 | +0.00(+0.05%) |
Apr 04, 2007 | 6.289 | 6.389 | 6.286 | 6.370 | 263,828 | +0.06(+0.89%) |
Apr 03, 2007 | 6.301 | 6.348 | 6.292 | 6.314 | 222,475 | +0.04(+0.59%) |
Apr 02, 2007 | 6.286 | 6.317 | 6.276 | 6.277 | 217,666 | -0.01(-0.19%) |
Mar 30, 2007 | 6.326 | 6.332 | 6.279 | 6.289 | 224,719 | +0.01(+0.15%) |
Mar 29, 2007 | 6.286 | 6.301 | 6.273 | 6.279 | 182,403 | +0.01(+0.15%) |
Mar 28, 2007 | 6.270 | 6.281 | 6.239 | 6.270 | 175,030 | +0.00(+0.05%) |
Mar 27, 2007 | 6.239 | 6.286 | 6.211 | 6.267 | 445,591 | +0.03(+0.45%) |
Mar 26, 2007 | 6.301 | 6.301 | 6.230 | 6.239 | 434,691 | -0.04(-0.65%) |
Mar 23, 2007 | 6.261 | 6.336 | 6.245 | 6.279 | 399,429 | +0.02(+0.30%) |
Mar 22, 2007 | 6.270 | 6.311 | 6.248 | 6.261 | 378,592 | +0.02(+0.25%) |
Mar 21, 2007 | 6.220 | 6.267 | 6.189 | 6.245 | 405,840 | -0.00(-0.05%) |
Mar 20, 2007 | 6.233 | 6.264 | 6.223 | 6.248 | 336,918 | +0.02(+0.25%) |
Mar 19, 2007 | 6.226 | 6.251 | 6.220 | 6.233 | 298,129 | +0.01(+0.15%) |
Mar 16, 2007 | 6.164 | 6.248 | 6.164 | 6.223 | 263,187 | +0.04(+0.71%) |
Mar 15, 2007 | 6.142 | 6.223 | 6.142 | 6.180 | 226,321 | +0.03(+0.51%) |
Mar 14, 2007 | 6.139 | 6.170 | 6.095 | 6.148 | 540,800 | -0.02(-0.35%) |
Mar 13, 2007 | 6.251 | 6.246 | 6.161 | 6.170 | 265,110 | -0.08(-1.30%) |
Mar 12, 2007 | 6.220 | 6.255 | 6.186 | 6.251 | 290,115 | +0.07(+1.06%) |
Mar 09, 2007 | 6.173 | 6.192 | 6.158 | 6.186 | 172,786 | +0.03(+0.46%) |
Mar 08, 2007 | 6.133 | 6.236 | 6.133 | 6.158 | 328,583 | +0.02(+0.30%) |
Mar 07, 2007 | 6.033 | 6.170 | 6.017 | 6.139 | 461,940 | +0.12(+1.97%) |
Mar 06, 2007 | 5.971 | 6.036 | 5.971 | 6.021 | 520,925 | +0.06(+0.94%) |
Mar 05, 2007 | 5.977 | 6.021 | 5.936 | 5.964 | 658,769 | -0.09(-1.49%) |
Mar 02, 2007 | 6.127 | 6.177 | 6.055 | 6.055 | 309,349 | -0.08(-1.27%) |