Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.289 | 5.392 | 5.287 | 5.322 | 23,365,690 | +0.03(+0.63%) |
May 30, 2007 | 5.687 | 5.687 | 5.124 | 5.289 | 33,080,796 | -0.45(-7.81%) |
May 29, 2007 | 5.725 | 5.778 | 5.713 | 5.737 | 5,923,002 | +0.01(+0.13%) |
May 25, 2007 | 5.761 | 5.785 | 5.648 | 5.730 | 6,429,875 | -0.01(-0.21%) |
May 24, 2007 | 5.907 | 5.917 | 5.725 | 5.742 | 9,674,432 | -0.17(-2.80%) |
May 23, 2007 | 6.051 | 6.056 | 5.890 | 5.907 | 7,009,486 | -0.13(-2.18%) |
May 22, 2007 | 6.044 | 6.080 | 6.008 | 6.039 | 6,493,437 | +0.01(+0.20%) |
May 21, 2007 | 6.068 | 6.077 | 6.001 | 6.027 | 4,938,200 | -0.05(-0.83%) |
May 18, 2007 | 5.996 | 6.080 | 5.996 | 6.077 | 6,228,041 | +0.11(+1.77%) |
May 17, 2007 | 6.001 | 6.039 | 5.972 | 5.972 | 5,705,595 | -0.03(-0.48%) |
May 16, 2007 | 6.010 | 6.034 | 5.977 | 6.001 | 4,533,638 | +0.01(+0.12%) |
May 15, 2007 | 6.008 | 6.085 | 5.986 | 5.993 | 5,432,813 | -0.02(-0.32%) |
May 14, 2007 | 5.962 | 6.022 | 5.974 | 6.013 | 8,757,648 | +0.05(+0.84%) |
May 11, 2007 | 5.943 | 5.977 | 5.919 | 5.962 | 7,140,235 | +0.03(+0.53%) |
May 10, 2007 | 6.013 | 6.015 | 5.931 | 5.931 | 4,128,659 | -0.08(-1.36%) |
May 09, 2007 | 6.015 | 6.051 | 5.986 | 6.013 | 4,517,581 | -0.00(-0.04%) |
May 08, 2007 | 6.058 | 6.073 | 5.998 | 6.015 | 4,276,797 | -0.05(-0.79%) |
May 07, 2007 | 6.027 | 6.075 | 5.998 | 6.063 | 5,407,650 | +0.06(+1.08%) |
May 04, 2007 | 6.049 | 6.094 | 5.977 | 5.998 | 6,561,455 | -0.01(-0.20%) |
May 03, 2007 | 5.991 | 6.025 | 5.967 | 6.010 | 5,487,770 | +0.02(+0.32%) |
May 02, 2007 | 5.931 | 6.001 | 5.910 | 5.991 | 4,907,738 | +0.05(+0.81%) |
May 01, 2007 | 5.910 | 5.943 | 5.866 | 5.943 | 13,181,130 | +0.05(+0.85%) |
Apr 30, 2007 | 5.969 | 5.974 | 5.883 | 5.893 | 5,035,428 | -0.07(-1.21%) |
Apr 27, 2007 | 5.977 | 5.993 | 5.950 | 5.965 | 5,570,810 | -0.01(-0.12%) |
Apr 26, 2007 | 5.960 | 6.001 | 5.953 | 5.972 | 7,010,120 | -0.06(-0.91%) |
Apr 25, 2007 | 5.941 | 6.046 | 5.929 | 6.027 | 15,658,985 | +0.13(+2.15%) |
Apr 24, 2007 | 5.938 | 5.943 | 5.890 | 5.900 | 10,745,418 | -0.04(-0.61%) |
Apr 23, 2007 | 5.955 | 5.977 | 5.926 | 5.936 | 7,939,761 | -0.01(-0.12%) |
Apr 20, 2007 | 5.934 | 5.977 | 5.924 | 5.943 | 8,181,175 | +0.01(+0.16%) |
Apr 19, 2007 | 5.826 | 6.013 | 5.826 | 5.934 | 3,600,371 | -0.01(-0.12%) |
Apr 18, 2007 | 5.960 | 5.972 | 5.936 | 5.941 | 9,121,942 | -0.02(-0.32%) |
Apr 17, 2007 | 5.938 | 5.965 | 5.922 | 5.960 | 3,242,337 | +0.02(+0.40%) |
Apr 16, 2007 | 6.008 | 6.008 | 5.922 | 5.936 | 4,671,556 | -0.06(-0.96%) |
Apr 13, 2007 | 5.948 | 5.993 | 5.924 | 5.993 | 3,272,381 | +0.05(+0.77%) |
Apr 12, 2007 | 5.974 | 5.989 | 5.914 | 5.948 | 5,093,849 | -0.03(-0.44%) |
Apr 11, 2007 | 6.010 | 6.010 | 5.955 | 5.974 | 3,889,723 | -0.02(-0.40%) |
Apr 10, 2007 | 5.989 | 6.015 | 5.989 | 5.998 | 4,519,755 | -0.00(-0.04%) |
Apr 09, 2007 | 5.950 | 6.015 | 5.950 | 6.001 | 4,066,483 | +0.05(+0.76%) |
Apr 05, 2007 | 5.929 | 5.957 | 5.917 | 5.955 | 3,852,413 | +0.02(+0.36%) |
Apr 04, 2007 | 5.957 | 5.984 | 5.924 | 5.934 | 5,019,788 | -0.02(-0.36%) |
Apr 03, 2007 | 5.969 | 6.001 | 5.953 | 5.955 | 8,115,023 | -0.01(-0.20%) |
Apr 02, 2007 | 5.854 | 5.967 | 5.845 | 5.967 | 5,170,630 | +0.11(+1.88%) |
Mar 30, 2007 | 5.898 | 5.943 | 5.804 | 5.857 | 10,727,670 | -0.04(-0.73%) |
Mar 29, 2007 | 5.883 | 5.905 | 5.842 | 5.900 | 3,297,836 | +0.05(+0.78%) |
Mar 28, 2007 | 5.876 | 5.922 | 5.854 | 5.854 | 4,576,828 | -0.02(-0.37%) |
Mar 27, 2007 | 5.823 | 5.886 | 5.787 | 5.876 | 8,264,829 | +0.03(+0.45%) |
Mar 26, 2007 | 5.830 | 5.857 | 5.787 | 5.850 | 5,755,669 | +0.01(+0.25%) |
Mar 23, 2007 | 5.811 | 5.847 | 5.785 | 5.835 | 4,644,011 | +0.02(+0.33%) |
Mar 22, 2007 | 5.823 | 5.838 | 5.797 | 5.816 | 5,468,157 | +0.01(+0.12%) |
Mar 21, 2007 | 5.792 | 5.838 | 5.751 | 5.809 | 5,669,291 | +0.01(+0.17%) |
Mar 20, 2007 | 5.739 | 5.809 | 5.718 | 5.799 | 3,330,802 | +0.07(+1.21%) |
Mar 19, 2007 | 5.715 | 5.754 | 5.696 | 5.730 | 3,910,834 | +0.04(+0.63%) |
Mar 16, 2007 | 5.732 | 5.751 | 5.689 | 5.694 | 5,176,889 | -0.03(-0.50%) |
Mar 15, 2007 | 5.629 | 5.742 | 5.612 | 5.723 | 4,234,650 | +0.09(+1.53%) |
Mar 14, 2007 | 5.632 | 5.658 | 5.560 | 5.636 | 5,739,812 | +0.02(+0.34%) |
Mar 13, 2007 | 5.703 | 5.711 | 5.608 | 5.617 | 4,887,708 | -0.09(-1.51%) |
Mar 12, 2007 | 5.622 | 5.703 | 5.620 | 5.703 | 2,114,404 | +0.06(+1.06%) |
Mar 09, 2007 | 5.632 | 5.656 | 5.603 | 5.644 | 3,351,249 | +0.03(+0.47%) |
Mar 08, 2007 | 5.644 | 5.668 | 5.608 | 5.617 | 3,415,011 | +0.00(+0.09%) |
Mar 07, 2007 | 5.658 | 5.680 | 5.605 | 5.612 | 5,431,018 | -0.06(-0.97%) |
Mar 06, 2007 | 5.600 | 5.677 | 5.564 | 5.668 | 5,862,078 | +0.08(+1.50%) |
Mar 05, 2007 | 5.622 | 5.622 | 5.557 | 5.584 | 9,223,343 | -0.06(-1.02%) |
Mar 02, 2007 | 5.691 | 5.703 | 5.603 | 5.641 | 13,658,292 | -0.07(-1.22%) |