Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.367 | 6.367 | 6.329 | 6.339 | 74,365 | -0.02(-0.37%) |
May 30, 2007 | 6.334 | 6.367 | 6.334 | 6.362 | 36,864 | +0.02(+0.30%) |
May 29, 2007 | 6.320 | 6.372 | 6.320 | 6.344 | 65,466 | -0.00(-0.07%) |
May 25, 2007 | 6.358 | 6.377 | 6.329 | 6.348 | 49,788 | +0.02(+0.30%) |
May 24, 2007 | 6.372 | 6.386 | 6.329 | 6.329 | 66,314 | -0.04(-0.67%) |
May 23, 2007 | 6.377 | 6.396 | 6.348 | 6.372 | 159,324 | +0.00(+0.00%) |
May 22, 2007 | 6.438 | 6.447 | 6.344 | 6.372 | 169,917 | -0.06(-0.88%) |
May 21, 2007 | 6.462 | 6.462 | 6.396 | 6.429 | 184,959 | -0.02(-0.29%) |
May 18, 2007 | 6.447 | 6.457 | 6.438 | 6.447 | 69,280 | +0.00(+0.00%) |
May 17, 2007 | 6.438 | 6.452 | 6.429 | 6.447 | 81,356 | +0.01(+0.15%) |
May 16, 2007 | 6.443 | 6.457 | 6.433 | 6.438 | 97,882 | -0.00(-0.07%) |
May 15, 2007 | 6.462 | 6.476 | 6.429 | 6.443 | 84,111 | +0.00(+0.00%) |
May 14, 2007 | 6.443 | 6.466 | 6.443 | 6.443 | 34,110 | -0.01(-0.15%) |
May 11, 2007 | 6.447 | 6.462 | 6.443 | 6.452 | 54,026 | +0.00(+0.00%) |
May 10, 2007 | 6.476 | 6.476 | 6.443 | 6.452 | 69,704 | -0.02(-0.29%) |
May 09, 2007 | 6.495 | 6.504 | 6.471 | 6.471 | 71,611 | -0.01(-0.22%) |
May 08, 2007 | 6.509 | 6.509 | 6.485 | 6.485 | 62,500 | -0.01(-0.15%) |
May 07, 2007 | 6.509 | 6.514 | 6.466 | 6.495 | 93,433 | -0.00(-0.07%) |
May 04, 2007 | 6.499 | 6.514 | 6.480 | 6.499 | 29,661 | +0.01(+0.15%) |
May 03, 2007 | 6.499 | 6.504 | 6.471 | 6.490 | 47,034 | +0.00(+0.00%) |
May 02, 2007 | 6.490 | 6.514 | 6.483 | 6.490 | 44,703 | -0.00(-0.07%) |
May 01, 2007 | 6.485 | 6.495 | 6.462 | 6.495 | 73,941 | +0.03(+0.44%) |
Apr 30, 2007 | 6.471 | 6.480 | 6.438 | 6.466 | 79,238 | -0.01(-0.15%) |
Apr 27, 2007 | 6.466 | 6.476 | 6.457 | 6.476 | 64,831 | +0.01(+0.22%) |
Apr 26, 2007 | 6.499 | 6.499 | 6.447 | 6.462 | 99,365 | -0.03(-0.44%) |
Apr 25, 2007 | 6.476 | 6.490 | 6.471 | 6.490 | 40,042 | +0.01(+0.22%) |
Apr 24, 2007 | 6.485 | 6.499 | 6.471 | 6.476 | 73,094 | -0.01(-0.15%) |
Apr 23, 2007 | 6.495 | 6.504 | 6.480 | 6.485 | 118,857 | +0.00(+0.00%) |
Apr 20, 2007 | 6.490 | 6.504 | 6.466 | 6.485 | 122,035 | +0.00(+0.00%) |
Apr 19, 2007 | 6.457 | 6.485 | 6.443 | 6.485 | 62,500 | +0.06(+0.88%) |
Apr 18, 2007 | 6.457 | 6.457 | 6.424 | 6.429 | 81,780 | -0.00(-0.07%) |
Apr 17, 2007 | 6.452 | 6.452 | 6.429 | 6.433 | 72,034 | +0.00(+0.07%) |
Apr 16, 2007 | 6.452 | 6.457 | 6.429 | 6.429 | 64,619 | +0.00(+0.07%) |
Apr 13, 2007 | 6.466 | 6.466 | 6.424 | 6.424 | 67,161 | -0.02(-0.37%) |
Apr 12, 2007 | 6.438 | 6.452 | 6.419 | 6.447 | 42,161 | -0.02(-0.29%) |
Apr 11, 2007 | 6.443 | 6.466 | 6.443 | 6.466 | 92,162 | +0.02(+0.37%) |
Apr 10, 2007 | 6.438 | 6.443 | 6.414 | 6.443 | 60,382 | +0.01(+0.22%) |
Apr 09, 2007 | 6.381 | 6.438 | 6.381 | 6.429 | 169,705 | +0.03(+0.44%) |
Apr 05, 2007 | 6.405 | 6.414 | 6.396 | 6.400 | 75,848 | +0.00(+0.00%) |
Apr 04, 2007 | 6.396 | 6.410 | 6.377 | 6.400 | 77,967 | -0.00(-0.07%) |
Apr 03, 2007 | 6.377 | 6.410 | 6.377 | 6.405 | 29,237 | +0.01(+0.15%) |
Apr 02, 2007 | 6.367 | 6.396 | 6.367 | 6.396 | 123,306 | +0.02(+0.37%) |
Mar 30, 2007 | 6.391 | 6.410 | 6.372 | 6.372 | 119,069 | -0.00(-0.07%) |
Mar 29, 2007 | 6.414 | 6.414 | 6.377 | 6.377 | 103,814 | -0.01(-0.22%) |
Mar 28, 2007 | 6.424 | 6.429 | 6.391 | 6.391 | 98,941 | -0.01(-0.15%) |
Mar 27, 2007 | 6.396 | 6.410 | 6.396 | 6.400 | 34,958 | +0.01(+0.22%) |
Mar 26, 2007 | 6.400 | 6.414 | 6.381 | 6.386 | 90,043 | -0.01(-0.22%) |
Mar 23, 2007 | 6.410 | 6.429 | 6.400 | 6.400 | 59,746 | -0.00(-0.07%) |
Mar 22, 2007 | 6.405 | 6.438 | 6.400 | 6.405 | 74,577 | -0.00(-0.07%) |
Mar 21, 2007 | 6.419 | 6.433 | 6.400 | 6.410 | 53,602 | -0.00(-0.07%) |
Mar 20, 2007 | 6.414 | 6.438 | 6.410 | 6.414 | 36,441 | -0.00(-0.07%) |
Mar 19, 2007 | 6.410 | 6.438 | 6.410 | 6.419 | 61,865 | -0.02(-0.29%) |
Mar 16, 2007 | 6.438 | 6.452 | 6.419 | 6.438 | 60,170 | +0.00(+0.07%) |
Mar 15, 2007 | 6.443 | 6.471 | 6.419 | 6.433 | 76,272 | +0.01(+0.15%) |
Mar 14, 2007 | 6.457 | 6.459 | 6.419 | 6.424 | 60,382 | -0.03(-0.44%) |
Mar 13, 2007 | 6.480 | 6.480 | 6.424 | 6.452 | 83,263 | -0.03(-0.44%) |
Mar 12, 2007 | 6.457 | 6.490 | 6.447 | 6.480 | 59,746 | +0.02(+0.37%) |
Mar 09, 2007 | 6.438 | 6.471 | 6.429 | 6.457 | 62,712 | -0.00(-0.07%) |
Mar 08, 2007 | 6.433 | 6.466 | 6.433 | 6.462 | 56,780 | +0.02(+0.29%) |
Mar 07, 2007 | 6.457 | 6.462 | 6.438 | 6.443 | 85,382 | -0.00(-0.07%) |
Mar 06, 2007 | 6.424 | 6.462 | 6.424 | 6.447 | 55,721 | -0.01(-0.22%) |
Mar 05, 2007 | 6.443 | 6.462 | 6.419 | 6.462 | 69,492 | +0.02(+0.29%) |
Mar 02, 2007 | 6.424 | 6.452 | 6.410 | 6.443 | 91,950 | +0.04(+0.59%) |