Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.610 | 6.630 | 6.570 | 6.580 | 746,300 | +0.01(+0.15%) |
May 30, 2007 | 6.550 | 6.600 | 6.500 | 6.570 | 958,200 | -0.06(-0.90%) |
May 29, 2007 | 6.660 | 6.690 | 6.590 | 6.630 | 522,800 | -0.04(-0.60%) |
May 25, 2007 | 6.620 | 6.700 | 6.600 | 6.670 | 625,600 | +0.07(+1.06%) |
May 24, 2007 | 6.600 | 6.660 | 6.590 | 6.600 | 748,400 | -0.01(-0.15%) |
May 23, 2007 | 6.620 | 6.650 | 6.570 | 6.610 | 1,321,178 | +0.04(+0.61%) |
May 22, 2007 | 6.660 | 6.690 | 6.550 | 6.570 | 1,359,114 | -0.18(-2.67%) |
May 21, 2007 | 6.550 | 6.810 | 6.540 | 6.750 | 743,721 | +0.18(+2.74%) |
May 18, 2007 | 6.480 | 6.600 | 6.480 | 6.570 | 539,800 | +0.05(+0.77%) |
May 17, 2007 | 6.550 | 6.580 | 6.460 | 6.520 | 1,100,000 | -0.06(-0.91%) |
May 16, 2007 | 6.610 | 6.670 | 6.520 | 6.580 | 989,300 | -0.08(-1.20%) |
May 15, 2007 | 6.750 | 6.810 | 6.650 | 6.660 | 1,017,100 | -0.10(-1.48%) |
May 14, 2007 | 6.750 | 6.790 | 6.710 | 6.760 | 893,815 | +0.01(+0.15%) |
May 11, 2007 | 6.740 | 6.830 | 6.700 | 6.750 | 1,342,600 | +0.02(+0.30%) |
May 10, 2007 | 7.010 | 7.010 | 6.710 | 6.730 | 1,575,618 | -0.26(-3.72%) |
May 09, 2007 | 6.900 | 7.000 | 6.830 | 6.990 | 1,077,857 | +0.07(+1.01%) |
May 08, 2007 | 6.860 | 6.960 | 6.810 | 6.920 | 1,152,840 | -0.04(-0.57%) |
May 07, 2007 | 6.960 | 7.080 | 6.950 | 6.960 | 974,375 | -0.03(-0.43%) |
May 04, 2007 | 7.000 | 7.050 | 6.910 | 6.990 | 1,897,900 | -0.04(-0.57%) |
May 03, 2007 | 7.120 | 7.190 | 7.000 | 7.030 | 1,367,400 | -0.06(-0.85%) |
May 02, 2007 | 6.790 | 7.250 | 6.750 | 7.090 | 3,610,900 | +0.27(+3.96%) |
May 01, 2007 | 6.690 | 6.860 | 6.650 | 6.820 | 1,551,050 | +0.03(+0.44%) |
Apr 30, 2007 | 6.740 | 6.960 | 6.650 | 6.790 | 2,348,170 | +0.06(+0.89%) |
Apr 27, 2007 | 6.500 | 6.771 | 6.440 | 6.730 | 1,941,100 | +0.25(+3.86%) |
Apr 26, 2007 | 6.280 | 6.500 | 6.250 | 6.480 | 2,896,278 | -0.05(-0.77%) |
Apr 25, 2007 | 6.560 | 6.630 | 6.500 | 6.530 | 1,861,700 | -0.05(-0.76%) |
Apr 24, 2007 | 6.560 | 6.630 | 6.520 | 6.580 | 1,295,400 | +0.05(+0.77%) |
Apr 23, 2007 | 6.490 | 6.670 | 6.420 | 6.530 | 823,100 | +0.03(+0.46%) |
Apr 20, 2007 | 6.470 | 6.580 | 6.470 | 6.500 | 1,306,415 | +0.00(+0.00%) |
Apr 19, 2007 | 6.520 | 6.590 | 6.490 | 6.500 | 1,115,000 | -0.11(-1.66%) |
Apr 18, 2007 | 6.470 | 6.650 | 6.390 | 6.610 | 1,191,850 | +0.13(+2.01%) |
Apr 17, 2007 | 6.500 | 6.570 | 6.450 | 6.480 | 545,662 | -0.02(-0.31%) |
Apr 16, 2007 | 6.410 | 6.540 | 6.410 | 6.500 | 899,230 | +0.14(+2.20%) |
Apr 13, 2007 | 6.430 | 6.450 | 6.310 | 6.360 | 705,900 | -0.03(-0.47%) |
Apr 12, 2007 | 6.250 | 6.410 | 6.240 | 6.390 | 992,300 | +0.10(+1.59%) |
Apr 11, 2007 | 6.360 | 6.390 | 6.230 | 6.290 | 1,172,100 | -0.05(-0.79%) |
Apr 10, 2007 | 6.330 | 6.410 | 6.310 | 6.340 | 502,700 | +0.02(+0.32%) |
Apr 09, 2007 | 6.430 | 6.480 | 6.300 | 6.320 | 697,200 | -0.12(-1.86%) |
Apr 05, 2007 | 6.350 | 6.470 | 6.250 | 6.440 | 949,300 | +0.16(+2.55%) |
Apr 04, 2007 | 6.320 | 6.370 | 6.270 | 6.280 | 1,173,300 | -0.05(-0.79%) |
Apr 03, 2007 | 6.300 | 6.400 | 6.250 | 6.330 | 1,287,200 | -0.04(-0.63%) |
Apr 02, 2007 | 6.080 | 6.380 | 6.000 | 6.370 | 1,971,800 | +0.24(+3.92%) |
Mar 30, 2007 | 6.000 | 6.160 | 5.980 | 6.130 | 1,983,700 | +0.13(+2.17%) |
Mar 29, 2007 | 6.090 | 6.125 | 5.950 | 6.000 | 1,174,000 | -0.03(-0.50%) |
Mar 28, 2007 | 6.020 | 6.101 | 5.980 | 6.030 | 1,606,300 | -0.01(-0.17%) |
Mar 27, 2007 | 5.900 | 6.050 | 5.870 | 6.040 | 944,390 | +0.11(+1.85%) |
Mar 26, 2007 | 6.020 | 6.030 | 5.800 | 5.930 | 3,269,300 | -0.11(-1.82%) |
Mar 23, 2007 | 6.110 | 6.150 | 6.020 | 6.040 | 1,882,850 | -0.11(-1.79%) |
Mar 22, 2007 | 6.200 | 6.210 | 6.090 | 6.150 | 1,235,400 | -0.05(-0.81%) |
Mar 21, 2007 | 6.100 | 6.230 | 6.100 | 6.200 | 1,103,800 | +0.12(+1.97%) |
Mar 20, 2007 | 6.090 | 6.150 | 6.060 | 6.080 | 896,700 | -0.01(-0.16%) |
Mar 19, 2007 | 6.160 | 6.180 | 6.080 | 6.090 | 755,300 | -0.03(-0.49%) |
Mar 16, 2007 | 6.180 | 6.230 | 6.090 | 6.120 | 852,850 | -0.05(-0.81%) |
Mar 15, 2007 | 6.160 | 6.210 | 6.060 | 6.170 | 834,500 | -0.01(-0.16%) |
Mar 14, 2007 | 6.120 | 6.190 | 6.050 | 6.180 | 1,340,200 | +0.09(+1.48%) |
Mar 13, 2007 | 6.250 | 6.280 | 6.080 | 6.090 | 1,268,000 | -0.16(-2.56%) |
Mar 12, 2007 | 6.230 | 6.290 | 6.220 | 6.250 | 583,500 | +0.01(+0.16%) |
Mar 09, 2007 | 6.230 | 6.280 | 6.190 | 6.240 | 816,900 | +0.01(+0.16%) |
Mar 08, 2007 | 6.140 | 6.280 | 6.110 | 6.230 | 2,149,400 | +0.07(+1.14%) |
Mar 07, 2007 | 6.270 | 6.280 | 6.101 | 6.160 | 1,336,600 | -0.10(-1.60%) |
Mar 06, 2007 | 6.220 | 6.310 | 6.160 | 6.260 | 1,213,600 | +0.12(+1.95%) |
Mar 05, 2007 | 6.220 | 6.220 | 6.100 | 6.140 | 1,197,600 | -0.08(-1.29%) |
Mar 02, 2007 | 6.110 | 6.250 | 6.110 | 6.220 | 1,139,500 | +0.04(+0.65%) |