Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.550 | 5.630 | 5.460 | 5.610 | 88,400 | +0.06(+1.08%) |
May 30, 2007 | 5.510 | 5.550 | 5.480 | 5.550 | 123,700 | +0.00(+0.00%) |
May 29, 2007 | 5.630 | 5.700 | 5.500 | 5.550 | 300,100 | -0.06(-1.07%) |
May 25, 2007 | 5.650 | 5.700 | 5.600 | 5.610 | 73,700 | +0.00(+0.00%) |
May 24, 2007 | 5.640 | 5.700 | 5.600 | 5.610 | 95,500 | -0.04(-0.71%) |
May 23, 2007 | 5.690 | 5.750 | 5.650 | 5.650 | 109,100 | -0.03(-0.53%) |
May 22, 2007 | 5.590 | 5.700 | 5.550 | 5.680 | 52,800 | +0.09(+1.61%) |
May 21, 2007 | 5.540 | 5.600 | 5.500 | 5.590 | 138,700 | +0.03(+0.54%) |
May 18, 2007 | 5.510 | 5.580 | 5.500 | 5.560 | 62,900 | +0.06(+1.09%) |
May 17, 2007 | 5.530 | 5.530 | 5.470 | 5.500 | 154,200 | -0.05(-0.90%) |
May 16, 2007 | 5.470 | 5.590 | 5.450 | 5.550 | 174,900 | +0.08(+1.46%) |
May 15, 2007 | 5.460 | 5.540 | 5.410 | 5.470 | 214,700 | +0.01(+0.18%) |
May 14, 2007 | 5.410 | 5.480 | 5.380 | 5.460 | 152,319 | +0.04(+0.74%) |
May 11, 2007 | 5.430 | 5.650 | 5.390 | 5.420 | 100,300 | +0.02(+0.37%) |
May 10, 2007 | 5.440 | 5.460 | 5.370 | 5.400 | 179,700 | -0.01(-0.18%) |
May 09, 2007 | 5.300 | 5.410 | 5.230 | 5.410 | 127,400 | +0.08(+1.50%) |
May 08, 2007 | 5.570 | 5.570 | 5.200 | 5.330 | 204,500 | -0.28(-4.99%) |
May 07, 2007 | 5.600 | 5.730 | 5.600 | 5.610 | 111,100 | +0.03(+0.54%) |
May 04, 2007 | 5.500 | 5.620 | 5.250 | 5.580 | 234,792 | +0.15(+2.76%) |
May 03, 2007 | 5.570 | 5.600 | 5.350 | 5.430 | 153,600 | -0.13(-2.34%) |
May 02, 2007 | 5.160 | 5.580 | 5.160 | 5.560 | 175,300 | +0.40(+7.75%) |
May 01, 2007 | 5.250 | 5.260 | 5.150 | 5.160 | 281,300 | -0.10(-1.90%) |
Apr 30, 2007 | 5.310 | 5.360 | 5.240 | 5.260 | 238,200 | -0.05(-0.94%) |
Apr 27, 2007 | 5.300 | 5.360 | 5.250 | 5.310 | 140,800 | +0.00(+0.00%) |
Apr 26, 2007 | 5.260 | 5.340 | 5.200 | 5.310 | 129,600 | +0.05(+0.95%) |
Apr 25, 2007 | 5.180 | 5.310 | 5.080 | 5.260 | 126,300 | +0.12(+2.33%) |
Apr 24, 2007 | 5.170 | 5.180 | 5.080 | 5.140 | 150,500 | -0.01(-0.19%) |
Apr 23, 2007 | 5.180 | 5.240 | 5.110 | 5.150 | 145,100 | -0.03(-0.58%) |
Apr 20, 2007 | 5.280 | 5.330 | 5.140 | 5.180 | 115,500 | +0.02(+0.39%) |
Apr 19, 2007 | 5.200 | 5.220 | 5.010 | 5.160 | 119,300 | -0.09(-1.71%) |
Apr 18, 2007 | 5.190 | 5.280 | 5.170 | 5.250 | 67,900 | +0.06(+1.16%) |
Apr 17, 2007 | 5.310 | 5.390 | 5.170 | 5.190 | 134,700 | -0.10(-1.89%) |
Apr 16, 2007 | 5.250 | 5.400 | 5.220 | 5.290 | 107,700 | +0.01(+0.19%) |
Apr 13, 2007 | 5.200 | 5.350 | 5.180 | 5.280 | 129,300 | +0.07(+1.34%) |
Apr 12, 2007 | 5.080 | 5.250 | 5.070 | 5.210 | 336,600 | +0.14(+2.76%) |
Apr 11, 2007 | 5.320 | 5.350 | 5.000 | 5.070 | 742,900 | -0.22(-4.16%) |
Apr 10, 2007 | 5.420 | 5.480 | 5.280 | 5.290 | 111,800 | -0.16(-2.94%) |
Apr 09, 2007 | 5.610 | 5.630 | 5.400 | 5.450 | 348,500 | -0.18(-3.20%) |
Apr 05, 2007 | 5.690 | 5.750 | 5.620 | 5.630 | 49,400 | -0.08(-1.40%) |
Apr 04, 2007 | 5.740 | 5.750 | 5.590 | 5.710 | 77,600 | -0.04(-0.70%) |
Apr 03, 2007 | 5.520 | 5.790 | 5.500 | 5.750 | 112,100 | +0.24(+4.36%) |
Apr 02, 2007 | 5.560 | 5.680 | 5.460 | 5.510 | 118,900 | +0.05(+0.92%) |
Mar 30, 2007 | 5.580 | 5.740 | 5.460 | 5.460 | 115,500 | -0.11(-1.97%) |
Mar 29, 2007 | 5.730 | 5.740 | 5.470 | 5.570 | 152,400 | -0.11(-1.94%) |
Mar 28, 2007 | 5.700 | 5.790 | 5.530 | 5.680 | 400,600 | -0.05(-0.87%) |
Mar 27, 2007 | 5.770 | 5.770 | 5.600 | 5.730 | 113,800 | -0.07(-1.21%) |
Mar 26, 2007 | 5.970 | 5.970 | 5.700 | 5.800 | 153,300 | -0.21(-3.49%) |
Mar 23, 2007 | 5.920 | 6.030 | 5.840 | 6.010 | 133,000 | +0.08(+1.35%) |
Mar 22, 2007 | 6.240 | 6.240 | 5.800 | 5.930 | 354,000 | -0.30(-4.82%) |
Mar 21, 2007 | 6.170 | 6.310 | 6.120 | 6.230 | 304,700 | +0.03(+0.48%) |
Mar 20, 2007 | 6.150 | 6.330 | 5.500 | 6.200 | 541,400 | -0.15(-2.36%) |
Mar 19, 2007 | 6.320 | 6.380 | 6.250 | 6.350 | 99,700 | +0.01(+0.16%) |
Mar 16, 2007 | 6.260 | 6.450 | 6.120 | 6.340 | 338,200 | +0.09(+1.44%) |
Mar 15, 2007 | 6.290 | 6.290 | 6.170 | 6.250 | 130,700 | -0.04(-0.64%) |
Mar 14, 2007 | 6.170 | 6.340 | 6.080 | 6.290 | 117,300 | +0.11(+1.78%) |
Mar 13, 2007 | 6.270 | 6.310 | 6.060 | 6.180 | 122,500 | -0.09(-1.44%) |
Mar 12, 2007 | 6.330 | 6.370 | 6.150 | 6.270 | 97,000 | -0.04(-0.63%) |
Mar 09, 2007 | 6.190 | 6.310 | 6.180 | 6.310 | 94,900 | +0.16(+2.60%) |
Mar 08, 2007 | 6.390 | 6.430 | 6.100 | 6.150 | 112,400 | -0.19(-3.00%) |
Mar 07, 2007 | 6.200 | 6.410 | 6.150 | 6.340 | 369,500 | +0.14(+2.26%) |
Mar 06, 2007 | 5.880 | 6.300 | 5.860 | 6.200 | 326,400 | +0.40(+6.90%) |
Mar 05, 2007 | 5.880 | 6.230 | 5.760 | 5.800 | 203,400 | -0.07(-1.19%) |
Mar 02, 2007 | 6.210 | 6.250 | 5.810 | 5.870 | 221,500 | -0.40(-6.38%) |