Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.650 | 5.740 | 5.500 | 5.600 | 18,950 | -0.06(-1.06%) |
May 30, 2007 | 5.600 | 5.770 | 5.550 | 5.660 | 6,000 | +0.00(+0.00%) |
May 29, 2007 | 5.650 | 5.830 | 5.540 | 5.660 | 12,979 | -0.11(-1.90%) |
May 25, 2007 | 5.750 | 5.820 | 5.670 | 5.770 | 4,075 | +0.07(+1.23%) |
May 24, 2007 | 5.830 | 5.830 | 5.700 | 5.700 | 1,558 | -0.15(-2.56%) |
May 23, 2007 | 5.880 | 5.930 | 5.850 | 5.850 | 4,700 | -0.05(-0.85%) |
May 22, 2007 | 5.550 | 5.990 | 5.550 | 5.900 | 14,151 | +0.35(+6.31%) |
May 21, 2007 | 5.710 | 5.710 | 5.550 | 5.550 | 12,229 | -0.07(-1.25%) |
May 18, 2007 | 5.600 | 5.650 | 5.570 | 5.620 | 2,835 | +0.07(+1.26%) |
May 17, 2007 | 5.620 | 5.670 | 5.550 | 5.550 | 10,278 | -0.10(-1.77%) |
May 16, 2007 | 5.600 | 5.670 | 5.440 | 5.650 | 44,128 | -0.04(-0.70%) |
May 15, 2007 | 5.810 | 5.850 | 5.630 | 5.690 | 10,848 | -0.06(-1.04%) |
May 14, 2007 | 5.760 | 5.900 | 5.660 | 5.750 | 36,818 | -0.06(-1.03%) |
May 11, 2007 | 5.940 | 6.000 | 5.570 | 5.810 | 38,655 | -0.17(-2.84%) |
May 10, 2007 | 6.640 | 6.920 | 5.900 | 5.980 | 50,102 | -0.67(-10.08%) |
May 09, 2007 | 6.860 | 6.900 | 6.300 | 6.650 | 23,813 | -0.31(-4.45%) |
May 08, 2007 | 6.880 | 7.020 | 6.750 | 6.960 | 27,863 | +0.01(+0.14%) |
May 07, 2007 | 6.900 | 7.000 | 6.750 | 6.950 | 27,472 | +0.15(+2.21%) |
May 04, 2007 | 6.860 | 6.890 | 6.750 | 6.800 | 7,022 | -0.09(-1.31%) |
May 03, 2007 | 6.820 | 7.100 | 6.700 | 6.890 | 7,863 | +0.01(+0.15%) |
May 02, 2007 | 7.000 | 7.030 | 6.760 | 6.880 | 18,290 | -0.11(-1.57%) |
May 01, 2007 | 7.060 | 7.180 | 6.750 | 6.990 | 19,367 | -0.25(-3.45%) |
Apr 30, 2007 | 7.000 | 7.490 | 6.930 | 7.240 | 140,656 | +0.26(+3.72%) |
Apr 27, 2007 | 6.300 | 6.990 | 6.300 | 6.980 | 84,584 | +0.67(+10.62%) |
Apr 26, 2007 | 6.250 | 6.350 | 6.240 | 6.310 | 20,251 | +0.11(+1.77%) |
Apr 25, 2007 | 6.290 | 6.340 | 6.180 | 6.200 | 14,623 | +0.04(+0.65%) |
Apr 24, 2007 | 6.490 | 6.490 | 6.160 | 6.160 | 17,375 | -0.34(-5.23%) |
Apr 23, 2007 | 6.220 | 6.500 | 6.220 | 6.500 | 26,552 | +0.25(+4.00%) |
Apr 20, 2007 | 6.290 | 6.320 | 6.210 | 6.250 | 10,560 | +0.08(+1.30%) |
Apr 19, 2007 | 6.270 | 6.340 | 6.110 | 6.170 | 11,400 | -0.14(-2.22%) |
Apr 18, 2007 | 6.300 | 6.360 | 6.260 | 6.310 | 7,810 | +0.15(+2.44%) |
Apr 17, 2007 | 6.200 | 6.360 | 6.060 | 6.160 | 14,082 | -0.07(-1.13%) |
Apr 16, 2007 | 6.280 | 6.380 | 6.220 | 6.230 | 18,188 | +0.02(+0.32%) |
Apr 13, 2007 | 6.040 | 6.270 | 6.040 | 6.210 | 12,257 | +0.12(+1.97%) |
Apr 12, 2007 | 6.140 | 6.390 | 6.070 | 6.090 | 10,399 | -0.01(-0.16%) |
Apr 11, 2007 | 6.280 | 6.280 | 5.970 | 6.100 | 13,566 | -0.13(-2.09%) |
Apr 10, 2007 | 6.200 | 6.300 | 6.110 | 6.230 | 18,983 | +0.07(+1.14%) |
Apr 09, 2007 | 6.300 | 6.300 | 6.050 | 6.160 | 24,963 | +0.00(+0.00%) |
Apr 05, 2007 | 6.120 | 6.240 | 6.010 | 6.160 | 33,204 | +0.15(+2.50%) |
Apr 04, 2007 | 5.960 | 6.210 | 5.960 | 6.010 | 18,330 | +0.01(+0.17%) |
Apr 03, 2007 | 6.240 | 6.240 | 5.980 | 6.000 | 49,319 | -0.24(-3.85%) |
Apr 02, 2007 | 6.170 | 6.280 | 6.120 | 6.240 | 22,948 | +0.22(+3.65%) |
Mar 30, 2007 | 6.370 | 6.480 | 5.850 | 6.020 | 51,382 | -0.20(-3.22%) |
Mar 29, 2007 | 6.310 | 6.580 | 6.150 | 6.220 | 131,113 | +0.43(+7.43%) |
Mar 28, 2007 | 5.970 | 5.970 | 5.660 | 5.790 | 48,494 | -0.14(-2.36%) |
Mar 27, 2007 | 6.000 | 6.120 | 5.900 | 5.930 | 58,389 | -0.05(-0.84%) |
Mar 26, 2007 | 6.140 | 6.280 | 5.920 | 5.980 | 88,927 | -0.11(-1.81%) |
Mar 23, 2007 | 6.480 | 6.480 | 5.750 | 6.090 | 195,245 | -0.19(-3.03%) |
Mar 22, 2007 | 5.210 | 7.290 | 5.210 | 6.280 | 966,899 | +1.07(+20.55%) |
Mar 21, 2007 | 5.150 | 5.220 | 5.150 | 5.210 | 5,730 | +0.02(+0.38%) |
Mar 20, 2007 | 5.150 | 5.340 | 5.110 | 5.190 | 6,358 | +0.10(+1.96%) |
Mar 19, 2007 | 5.130 | 5.240 | 5.070 | 5.090 | 15,585 | -0.01(-0.20%) |
Mar 16, 2007 | 5.120 | 5.230 | 5.090 | 5.100 | 34,015 | -0.23(-4.32%) |
Mar 15, 2007 | 5.400 | 5.400 | 5.220 | 5.330 | 11,382 | -0.06(-1.11%) |
Mar 14, 2007 | 5.310 | 5.400 | 5.300 | 5.390 | 10,556 | +0.04(+0.75%) |
Mar 13, 2007 | 5.400 | 5.360 | 5.100 | 5.350 | 33,400 | -0.05(-0.93%) |
Mar 12, 2007 | 5.460 | 5.590 | 5.300 | 5.400 | 7,977 | -0.10(-1.82%) |
Mar 09, 2007 | 5.440 | 5.520 | 5.440 | 5.500 | 4,525 | +0.00(+0.00%) |
Mar 08, 2007 | 5.540 | 5.590 | 5.490 | 5.500 | 4,500 | +0.02(+0.36%) |
Mar 07, 2007 | 5.370 | 5.480 | 5.300 | 5.480 | 6,100 | +0.12(+2.24%) |
Mar 06, 2007 | 5.400 | 5.450 | 5.280 | 5.360 | 13,970 | -0.06(-1.11%) |
Mar 05, 2007 | 5.320 | 5.460 | 5.240 | 5.420 | 10,902 | -0.03(-0.55%) |
Mar 02, 2007 | 5.430 | 5.600 | 5.420 | 5.450 | 6,950 | +0.03(+0.55%) |