Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.242 | 6.247 | 6.225 | 6.233 | 83,982 | +0.01(+0.14%) |
May 30, 2007 | 6.251 | 6.274 | 6.211 | 6.225 | 245,900 | -0.04(-0.57%) |
May 29, 2007 | 6.296 | 6.318 | 6.256 | 6.260 | 144,449 | -0.04(-0.57%) |
May 25, 2007 | 6.278 | 6.309 | 6.278 | 6.296 | 28,665 | +0.02(+0.28%) |
May 24, 2007 | 6.305 | 6.327 | 6.278 | 6.278 | 74,576 | -0.03(-0.50%) |
May 23, 2007 | 6.332 | 6.332 | 6.305 | 6.309 | 123,397 | -0.03(-0.42%) |
May 22, 2007 | 6.376 | 6.376 | 6.336 | 6.336 | 79,503 | -0.02(-0.35%) |
May 21, 2007 | 6.381 | 6.381 | 6.345 | 6.358 | 50,613 | -0.00(-0.07%) |
May 18, 2007 | 6.376 | 6.390 | 6.363 | 6.363 | 75,248 | -0.02(-0.35%) |
May 17, 2007 | 6.421 | 6.434 | 6.376 | 6.385 | 124,965 | -0.03(-0.42%) |
May 16, 2007 | 6.425 | 6.439 | 6.408 | 6.412 | 62,258 | -0.02(-0.28%) |
May 15, 2007 | 6.443 | 6.461 | 6.425 | 6.430 | 68,529 | -0.02(-0.28%) |
May 14, 2007 | 6.466 | 6.479 | 6.448 | 6.448 | 68,753 | -0.01(-0.14%) |
May 11, 2007 | 6.457 | 6.488 | 6.452 | 6.457 | 54,644 | -0.01(-0.21%) |
May 10, 2007 | 6.475 | 6.501 | 6.461 | 6.470 | 90,700 | +0.00(+0.07%) |
May 09, 2007 | 6.457 | 6.497 | 6.452 | 6.466 | 67,633 | +0.00(+0.00%) |
May 08, 2007 | 6.497 | 6.501 | 6.461 | 6.466 | 83,758 | -0.02(-0.34%) |
May 07, 2007 | 6.492 | 6.501 | 6.479 | 6.488 | 36,056 | +0.00(+0.07%) |
May 04, 2007 | 6.470 | 6.484 | 6.466 | 6.484 | 58,003 | +0.02(+0.35%) |
May 03, 2007 | 6.457 | 6.475 | 6.452 | 6.461 | 59,795 | -0.00(-0.07%) |
May 02, 2007 | 6.452 | 6.475 | 6.434 | 6.466 | 79,951 | +0.01(+0.14%) |
May 01, 2007 | 6.425 | 6.461 | 6.425 | 6.457 | 47,925 | +0.03(+0.49%) |
Apr 30, 2007 | 6.448 | 6.457 | 6.421 | 6.425 | 47,030 | +0.02(+0.28%) |
Apr 27, 2007 | 6.412 | 6.421 | 6.403 | 6.408 | 30,681 | +0.00(+0.00%) |
Apr 26, 2007 | 6.421 | 6.425 | 6.403 | 6.408 | 40,983 | +0.00(+0.00%) |
Apr 25, 2007 | 6.390 | 6.430 | 6.390 | 6.408 | 74,800 | -0.00(-0.07%) |
Apr 24, 2007 | 6.412 | 6.417 | 6.390 | 6.412 | 36,504 | +0.02(+0.28%) |
Apr 23, 2007 | 6.408 | 6.408 | 6.385 | 6.394 | 39,415 | -0.00(-0.07%) |
Apr 20, 2007 | 6.385 | 6.408 | 6.376 | 6.399 | 81,518 | +0.03(+0.42%) |
Apr 19, 2007 | 6.372 | 6.385 | 6.363 | 6.372 | 66,066 | +0.03(+0.42%) |
Apr 18, 2007 | 6.341 | 6.363 | 6.336 | 6.345 | 30,233 | +0.01(+0.14%) |
Apr 17, 2007 | 6.358 | 6.367 | 6.336 | 6.336 | 49,045 | -0.01(-0.14%) |
Apr 16, 2007 | 6.372 | 6.376 | 6.345 | 6.345 | 66,513 | -0.01(-0.21%) |
Apr 13, 2007 | 6.354 | 6.376 | 6.354 | 6.358 | 39,639 | -0.00(-0.07%) |
Apr 12, 2007 | 6.350 | 6.376 | 6.350 | 6.363 | 52,852 | -0.01(-0.21%) |
Apr 11, 2007 | 6.363 | 6.408 | 6.358 | 6.376 | 78,159 | +0.00(+0.00%) |
Apr 10, 2007 | 6.367 | 6.394 | 6.367 | 6.376 | 125,189 | +0.01(+0.14%) |
Apr 09, 2007 | 6.385 | 6.390 | 6.363 | 6.367 | 30,681 | -0.02(-0.28%) |
Apr 05, 2007 | 6.385 | 6.408 | 6.381 | 6.385 | 80,622 | -0.01(-0.21%) |
Apr 04, 2007 | 6.390 | 6.417 | 6.390 | 6.399 | 42,103 | +0.00(+0.07%) |
Apr 03, 2007 | 6.376 | 6.408 | 6.367 | 6.394 | 103,914 | +0.00(+0.00%) |
Apr 02, 2007 | 6.399 | 6.408 | 6.372 | 6.394 | 32,697 | +0.01(+0.14%) |
Mar 30, 2007 | 6.385 | 6.408 | 6.385 | 6.385 | 73,680 | -0.01(-0.14%) |
Mar 29, 2007 | 6.412 | 6.412 | 6.376 | 6.394 | 45,462 | -0.01(-0.21%) |
Mar 28, 2007 | 6.376 | 6.408 | 6.376 | 6.408 | 64,722 | +0.02(+0.35%) |
Mar 27, 2007 | 6.408 | 6.412 | 6.376 | 6.385 | 70,769 | -0.01(-0.14%) |
Mar 26, 2007 | 6.394 | 6.425 | 6.390 | 6.394 | 54,868 | +0.00(+0.00%) |
Mar 23, 2007 | 6.417 | 6.430 | 6.394 | 6.394 | 73,680 | -0.01(-0.21%) |
Mar 22, 2007 | 6.408 | 6.421 | 6.385 | 6.408 | 71,888 | -0.00(-0.07%) |
Mar 21, 2007 | 6.412 | 6.421 | 6.399 | 6.412 | 63,154 | +0.00(+0.07%) |
Mar 20, 2007 | 6.403 | 6.425 | 6.394 | 6.408 | 75,696 | +0.03(+0.42%) |
Mar 19, 2007 | 6.394 | 6.403 | 6.367 | 6.381 | 50,165 | +0.00(+0.07%) |
Mar 16, 2007 | 6.430 | 6.443 | 6.367 | 6.376 | 137,059 | -0.06(-0.90%) |
Mar 15, 2007 | 6.452 | 6.461 | 6.425 | 6.434 | 65,394 | +0.00(+0.07%) |
Mar 14, 2007 | 6.412 | 6.457 | 6.412 | 6.430 | 43,894 | +0.00(+0.00%) |
Mar 13, 2007 | 6.466 | 6.466 | 6.417 | 6.430 | 104,585 | -0.04(-0.55%) |
Mar 12, 2007 | 6.452 | 6.470 | 6.443 | 6.466 | 90,028 | +0.01(+0.21%) |
Mar 09, 2007 | 6.452 | 6.466 | 6.430 | 6.452 | 101,898 | +0.00(+0.07%) |
Mar 08, 2007 | 6.461 | 6.466 | 6.439 | 6.448 | 117,575 | +0.00(+0.00%) |
Mar 07, 2007 | 6.452 | 6.461 | 6.439 | 6.448 | 157,214 | +0.00(+0.07%) |
Mar 06, 2007 | 6.394 | 6.470 | 6.394 | 6.443 | 113,544 | +0.02(+0.28%) |
Mar 05, 2007 | 6.408 | 6.434 | 6.390 | 6.425 | 136,387 | +0.04(+0.63%) |
Mar 02, 2007 | 6.367 | 6.399 | 6.341 | 6.385 | 62,258 | +0.04(+0.63%) |