Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.299 | 6.361 | 6.299 | 6.341 | 110,596 | +0.04(+0.66%) |
May 30, 2007 | 6.250 | 6.317 | 6.234 | 6.299 | 58,733 | +0.05(+0.87%) |
May 29, 2007 | 6.045 | 6.245 | 6.045 | 6.245 | 45,592 | +0.20(+3.28%) |
May 25, 2007 | 6.174 | 6.174 | 6.005 | 6.047 | 25,179 | -0.11(-1.77%) |
May 24, 2007 | 6.230 | 6.234 | 6.137 | 6.156 | 9,626 | -0.14(-2.28%) |
May 23, 2007 | 6.292 | 6.334 | 6.279 | 6.299 | 3,864 | -0.01(-0.14%) |
May 22, 2007 | 6.279 | 6.368 | 6.279 | 6.308 | 9,903 | +0.07(+1.08%) |
May 21, 2007 | 6.227 | 6.241 | 6.227 | 6.241 | 1,815 | +0.04(+0.70%) |
May 18, 2007 | 6.245 | 6.245 | 6.197 | 6.197 | 3,300 | -0.05(-0.81%) |
May 17, 2007 | 6.290 | 6.290 | 6.248 | 6.248 | 3,987 | -0.03(-0.55%) |
May 16, 2007 | 6.317 | 6.318 | 6.283 | 6.283 | 3,850 | -0.05(-0.78%) |
May 15, 2007 | 6.381 | 6.387 | 6.332 | 6.332 | 7,425 | -0.08(-1.19%) |
May 14, 2007 | 6.408 | 6.437 | 6.408 | 6.408 | 5,261 | -0.04(-0.68%) |
May 11, 2007 | 6.452 | 6.452 | 6.452 | 6.452 | 6,683 | -0.03(-0.53%) |
May 10, 2007 | 6.430 | 6.487 | 6.417 | 6.487 | 11,870 | +0.05(+0.76%) |
May 09, 2007 | 6.481 | 6.512 | 6.417 | 6.437 | 13,165 | -0.05(-0.81%) |
May 08, 2007 | 6.592 | 6.592 | 6.481 | 6.490 | 11,303 | -0.05(-0.83%) |
May 07, 2007 | 6.490 | 6.579 | 6.481 | 6.545 | 204,467 | +0.06(+0.98%) |
May 04, 2007 | 6.483 | 6.516 | 6.481 | 6.481 | 17,981 | +0.00(+0.00%) |
May 03, 2007 | 6.503 | 6.508 | 6.472 | 6.481 | 19,667 | -0.03(-0.53%) |
May 02, 2007 | 6.503 | 6.539 | 6.503 | 6.516 | 15,676 | +0.01(+0.11%) |
May 01, 2007 | 6.445 | 6.539 | 6.445 | 6.508 | 121,572 | +0.06(+0.99%) |
Apr 30, 2007 | 6.436 | 6.447 | 6.426 | 6.445 | 34,838 | +0.01(+0.23%) |
Apr 27, 2007 | 6.412 | 6.445 | 6.412 | 6.430 | 77,402 | +0.08(+1.20%) |
Apr 26, 2007 | 6.227 | 6.394 | 6.227 | 6.354 | 46,546 | +0.17(+2.79%) |
Apr 25, 2007 | 6.136 | 6.234 | 6.136 | 6.181 | 12,651 | +0.03(+0.56%) |
Apr 24, 2007 | 6.154 | 6.168 | 6.145 | 6.147 | 5,775 | -0.03(-0.56%) |
Apr 23, 2007 | 6.176 | 6.199 | 6.176 | 6.181 | 6,485 | -0.05(-0.87%) |
Apr 20, 2007 | 6.217 | 6.299 | 6.217 | 6.236 | 25,116 | +0.03(+0.41%) |
Apr 19, 2007 | 6.219 | 6.219 | 6.201 | 6.210 | 1,100 | -0.03(-0.41%) |
Apr 18, 2007 | 6.097 | 6.256 | 6.097 | 6.236 | 42,382 | +0.11(+1.81%) |
Apr 17, 2007 | 6.150 | 6.221 | 6.125 | 6.125 | 5,396 | -0.13(-2.01%) |
Apr 16, 2007 | 6.227 | 6.290 | 6.227 | 6.250 | 3,300 | +0.01(+0.09%) |
Apr 13, 2007 | 6.208 | 6.272 | 6.208 | 6.245 | 7,464 | +0.05(+0.85%) |
Apr 12, 2007 | 6.196 | 6.208 | 6.192 | 6.192 | 4,078 | -0.01(-0.12%) |
Apr 11, 2007 | 6.230 | 6.232 | 6.199 | 6.199 | 1,100 | -0.01(-0.12%) |
Apr 10, 2007 | 6.154 | 6.207 | 6.154 | 6.207 | 15,104 | +0.05(+0.77%) |
Apr 09, 2007 | 6.232 | 6.237 | 6.159 | 6.159 | 6,119 | -0.11(-1.80%) |
Apr 05, 2007 | 6.330 | 6.330 | 6.272 | 6.272 | 2,200 | -0.05(-0.72%) |
Apr 04, 2007 | 6.363 | 6.385 | 6.281 | 6.317 | 10,233 | -0.05(-0.71%) |
Apr 03, 2007 | 6.454 | 6.454 | 6.363 | 6.363 | 2,821 | -0.05(-0.71%) |
Apr 02, 2007 | 6.408 | 6.408 | 6.408 | 6.408 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 6.408 | 6.408 | 6.408 | 6.408 | 18,185 | -0.03(-0.48%) |
Mar 29, 2007 | 6.417 | 6.439 | 6.414 | 6.439 | 1,100 | +0.02(+0.34%) |
Mar 28, 2007 | 6.410 | 6.481 | 6.410 | 6.417 | 4,400 | +0.01(+0.14%) |
Mar 27, 2007 | 6.408 | 6.409 | 6.408 | 6.409 | 5,332 | -0.00(-0.03%) |
Mar 26, 2007 | 6.526 | 6.534 | 6.390 | 6.410 | 10,451 | -0.15(-2.22%) |
Mar 23, 2007 | 6.556 | 6.556 | 6.556 | 6.556 | 275 | -0.01(-0.10%) |
Mar 22, 2007 | 6.562 | 6.562 | 6.562 | 6.562 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 6.562 | 6.562 | 6.562 | 6.562 | 365 | -0.01(-0.12%) |
Mar 20, 2007 | 6.545 | 6.570 | 6.545 | 6.570 | 1,127 | +0.03(+0.39%) |
Mar 19, 2007 | 6.565 | 6.586 | 6.545 | 6.545 | 3,162 | -0.05(-0.69%) |
Mar 16, 2007 | 6.523 | 6.590 | 6.523 | 6.590 | 6,270 | +0.00(+0.00%) |
Mar 15, 2007 | 6.586 | 6.612 | 6.586 | 6.590 | 6,466 | -0.01(-0.08%) |
Mar 14, 2007 | 6.634 | 6.634 | 6.596 | 6.596 | 34,654 | -0.04(-0.55%) |
Mar 13, 2007 | 6.634 | 6.636 | 6.608 | 6.632 | 2,750 | +0.02(+0.33%) |
Mar 12, 2007 | 6.470 | 6.610 | 6.461 | 6.610 | 11,059 | +0.14(+2.11%) |
Mar 09, 2007 | 6.474 | 6.474 | 6.474 | 6.474 | 275 | -0.02(-0.25%) |
Mar 08, 2007 | 6.556 | 6.556 | 6.481 | 6.490 | 6,207 | -0.10(-1.52%) |
Mar 07, 2007 | 6.597 | 6.597 | 6.590 | 6.590 | 825 | -0.05(-0.79%) |
Mar 06, 2007 | 6.525 | 6.683 | 6.479 | 6.643 | 52,850 | +0.09(+1.39%) |
Mar 05, 2007 | 6.552 | 6.552 | 6.552 | 6.552 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 6.585 | 6.588 | 6.530 | 6.552 | 2,750 | +0.01(+0.11%) |