Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.150 | 7.150 | 7.020 | 7.130 | 5,830 | -0.01(-0.14%) |
May 30, 2007 | 7.010 | 7.142 | 6.700 | 7.140 | 14,369 | +0.12(+1.71%) |
May 29, 2007 | 7.000 | 7.110 | 6.880 | 7.020 | 28,426 | +0.03(+0.43%) |
May 25, 2007 | 6.980 | 7.100 | 6.750 | 6.990 | 35,829 | +0.06(+0.87%) |
May 24, 2007 | 6.800 | 6.930 | 6.700 | 6.930 | 8,962 | -0.01(-0.15%) |
May 23, 2007 | 6.750 | 7.000 | 6.750 | 6.940 | 41,153 | -0.06(-0.86%) |
May 22, 2007 | 6.990 | 7.040 | 6.900 | 7.000 | 8,492 | +0.00(+0.00%) |
May 21, 2007 | 6.850 | 7.060 | 6.172 | 7.000 | 21,061 | +0.07(+1.01%) |
May 18, 2007 | 6.800 | 6.999 | 6.800 | 6.930 | 12,871 | +0.05(+0.73%) |
May 17, 2007 | 6.800 | 7.030 | 6.750 | 6.880 | 20,790 | +0.02(+0.29%) |
May 16, 2007 | 6.990 | 7.040 | 6.800 | 6.860 | 12,831 | -0.08(-1.17%) |
May 15, 2007 | 7.000 | 7.060 | 6.870 | 6.941 | 14,019 | +0.00(+0.05%) |
May 14, 2007 | 6.920 | 6.980 | 6.810 | 6.938 | 9,495 | +0.16(+2.32%) |
May 11, 2007 | 6.830 | 6.990 | 6.720 | 6.780 | 18,061 | +0.00(+0.00%) |
May 10, 2007 | 6.610 | 6.800 | 6.610 | 6.780 | 4,147 | +0.06(+0.89%) |
May 09, 2007 | 6.760 | 6.920 | 6.620 | 6.720 | 5,361 | +0.00(+0.00%) |
May 08, 2007 | 6.790 | 6.960 | 6.690 | 6.720 | 14,031 | -0.07(-1.03%) |
May 07, 2007 | 6.610 | 6.840 | 6.600 | 6.790 | 17,880 | +0.08(+1.19%) |
May 04, 2007 | 6.800 | 6.850 | 6.644 | 6.710 | 18,116 | +0.06(+0.90%) |
May 03, 2007 | 6.370 | 6.800 | 6.370 | 6.650 | 22,771 | +0.12(+1.84%) |
May 02, 2007 | 6.520 | 6.540 | 6.450 | 6.530 | 11,540 | -0.04(-0.61%) |
May 01, 2007 | 6.690 | 6.790 | 6.400 | 6.570 | 42,985 | -0.22(-3.27%) |
Apr 30, 2007 | 6.750 | 6.800 | 6.660 | 6.792 | 22,468 | -0.01(-0.12%) |
Apr 27, 2007 | 6.780 | 6.800 | 6.660 | 6.800 | 24,030 | +0.00(+0.00%) |
Apr 26, 2007 | 6.900 | 6.900 | 6.500 | 6.800 | 75,954 | -0.27(-3.81%) |
Apr 25, 2007 | 7.030 | 7.070 | 7.000 | 7.069 | 14,794 | -0.01(-0.16%) |
Apr 24, 2007 | 7.040 | 7.090 | 7.000 | 7.080 | 5,000 | +0.06(+0.85%) |
Apr 23, 2007 | 7.020 | 7.110 | 7.000 | 7.020 | 17,230 | -0.07(-0.99%) |
Apr 20, 2007 | 7.050 | 7.145 | 7.000 | 7.090 | 10,648 | +0.02(+0.28%) |
Apr 19, 2007 | 7.010 | 7.150 | 7.010 | 7.070 | 5,927 | +0.00(+0.00%) |
Apr 18, 2007 | 7.040 | 7.170 | 7.010 | 7.070 | 15,110 | -0.05(-0.70%) |
Apr 17, 2007 | 7.010 | 7.180 | 7.010 | 7.120 | 6,940 | +0.05(+0.71%) |
Apr 16, 2007 | 7.160 | 7.190 | 7.000 | 7.070 | 17,552 | +0.02(+0.28%) |
Apr 13, 2007 | 7.000 | 7.140 | 7.000 | 7.050 | 20,014 | +0.04(+0.57%) |
Apr 12, 2007 | 7.150 | 7.180 | 7.010 | 7.010 | 13,100 | -0.09(-1.27%) |
Apr 11, 2007 | 7.070 | 7.190 | 6.890 | 7.100 | 20,810 | +0.06(+0.85%) |
Apr 10, 2007 | 7.200 | 7.200 | 6.950 | 7.040 | 21,117 | -0.17(-2.36%) |
Apr 09, 2007 | 7.250 | 7.250 | 7.000 | 7.210 | 49,514 | +0.07(+0.98%) |
Apr 05, 2007 | 7.130 | 7.240 | 7.070 | 7.140 | 10,103 | +0.06(+0.85%) |
Apr 04, 2007 | 7.060 | 7.200 | 7.060 | 7.080 | 20,978 | -0.03(-0.42%) |
Apr 03, 2007 | 7.300 | 7.300 | 7.000 | 7.110 | 49,178 | -0.19(-2.60%) |
Apr 02, 2007 | 7.300 | 7.330 | 7.220 | 7.300 | 28,754 | +0.06(+0.83%) |
Mar 30, 2007 | 7.040 | 7.250 | 6.920 | 7.240 | 35,043 | +0.15(+2.12%) |
Mar 29, 2007 | 6.850 | 7.100 | 6.820 | 7.090 | 81,090 | +0.24(+3.50%) |
Mar 28, 2007 | 7.320 | 7.340 | 6.840 | 6.850 | 45,318 | -0.44(-6.08%) |
Mar 27, 2007 | 7.530 | 7.800 | 7.120 | 7.294 | 77,569 | -0.13(-1.70%) |
Mar 26, 2007 | 6.910 | 7.550 | 6.750 | 7.420 | 190,555 | +0.57(+8.32%) |
Mar 23, 2007 | 6.610 | 6.890 | 6.600 | 6.850 | 48,217 | +0.20(+3.01%) |
Mar 22, 2007 | 6.500 | 6.740 | 6.500 | 6.650 | 18,652 | +0.01(+0.15%) |
Mar 21, 2007 | 6.630 | 6.740 | 6.630 | 6.640 | 16,861 | -0.09(-1.34%) |
Mar 20, 2007 | 6.750 | 6.750 | 6.730 | 6.730 | 16,120 | +0.03(+0.45%) |
Mar 19, 2007 | 6.750 | 6.760 | 6.660 | 6.700 | 12,014 | -0.06(-0.89%) |
Mar 16, 2007 | 6.840 | 6.840 | 6.670 | 6.760 | 12,937 | -0.01(-0.15%) |
Mar 15, 2007 | 6.790 | 6.880 | 6.770 | 6.770 | 16,218 | +0.03(+0.45%) |
Mar 14, 2007 | 6.850 | 6.870 | 6.700 | 6.740 | 6,792 | -0.06(-0.88%) |
Mar 13, 2007 | 6.750 | 6.890 | 6.660 | 6.800 | 10,957 | +0.05(+0.74%) |
Mar 12, 2007 | 6.810 | 6.820 | 6.710 | 6.750 | 13,218 | +0.15(+2.27%) |
Mar 09, 2007 | 6.710 | 6.766 | 6.590 | 6.600 | 16,241 | -0.10(-1.49%) |
Mar 08, 2007 | 6.800 | 6.870 | 6.700 | 6.700 | 17,964 | -0.01(-0.15%) |
Mar 07, 2007 | 6.780 | 6.890 | 6.710 | 6.710 | 10,939 | -0.14(-2.04%) |
Mar 06, 2007 | 6.900 | 6.900 | 6.760 | 6.850 | 15,557 | +0.07(+1.03%) |
Mar 05, 2007 | 6.400 | 7.010 | 6.400 | 6.780 | 30,150 | +0.28(+4.31%) |
Mar 02, 2007 | 6.670 | 6.790 | 6.410 | 6.500 | 14,839 | -0.15(-2.26%) |