Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.368 | 6.377 | 6.297 | 6.346 | 760,854 | +0.03(+0.54%) |
May 30, 2007 | 6.285 | 6.361 | 6.285 | 6.312 | 447,658 | +0.01(+0.19%) |
May 29, 2007 | 6.216 | 6.307 | 6.212 | 6.300 | 570,448 | +0.12(+1.92%) |
May 25, 2007 | 6.157 | 6.261 | 6.150 | 6.181 | 450,693 | +0.06(+1.01%) |
May 24, 2007 | 6.165 | 6.318 | 6.053 | 6.119 | 762,377 | -0.06(-1.05%) |
May 23, 2007 | 6.280 | 6.315 | 6.162 | 6.184 | 802,132 | -0.06(-0.99%) |
May 22, 2007 | 6.294 | 6.328 | 6.224 | 6.246 | 935,205 | -0.02(-0.29%) |
May 21, 2007 | 6.282 | 6.341 | 6.229 | 6.264 | 914,349 | -0.02(-0.29%) |
May 18, 2007 | 6.293 | 6.364 | 6.252 | 6.282 | 1,219,096 | +0.00(+0.01%) |
May 17, 2007 | 6.355 | 6.355 | 6.216 | 6.281 | 656,518 | -0.10(-1.61%) |
May 16, 2007 | 6.234 | 6.386 | 6.234 | 6.384 | 850,748 | +0.19(+3.12%) |
May 15, 2007 | 6.288 | 6.386 | 6.188 | 6.190 | 536,541 | -0.10(-1.62%) |
May 14, 2007 | 6.350 | 6.465 | 6.287 | 6.292 | 584,745 | -0.08(-1.33%) |
May 11, 2007 | 6.234 | 6.384 | 6.209 | 6.377 | 677,541 | +0.21(+3.43%) |
May 10, 2007 | 6.350 | 6.350 | 6.165 | 6.165 | 664,467 | -0.18(-2.89%) |
May 09, 2007 | 6.301 | 6.355 | 6.274 | 6.349 | 570,248 | -0.00(-0.01%) |
May 08, 2007 | 6.297 | 6.402 | 6.297 | 6.350 | 588,958 | +0.00(+0.04%) |
May 07, 2007 | 6.382 | 6.422 | 6.297 | 6.347 | 962,354 | +0.01(+0.09%) |
May 04, 2007 | 6.368 | 6.369 | 6.239 | 6.341 | 345,124 | -0.00(-0.04%) |
May 03, 2007 | 6.295 | 6.386 | 6.242 | 6.344 | 654,406 | +0.10(+1.57%) |
May 02, 2007 | 6.222 | 6.354 | 6.222 | 6.246 | 619,653 | +0.02(+0.25%) |
May 01, 2007 | 6.285 | 6.306 | 6.177 | 6.231 | 534,073 | -0.06(-0.99%) |
Apr 30, 2007 | 6.377 | 6.431 | 6.243 | 6.293 | 954,638 | -0.06(-0.98%) |
Apr 27, 2007 | 6.397 | 6.443 | 6.297 | 6.355 | 473,406 | -0.07(-1.15%) |
Apr 26, 2007 | 6.503 | 6.516 | 6.349 | 6.429 | 483,389 | -0.10(-1.46%) |
Apr 25, 2007 | 6.393 | 6.544 | 6.366 | 6.524 | 640,409 | +0.18(+2.89%) |
Apr 24, 2007 | 6.407 | 6.444 | 6.297 | 6.341 | 645,968 | -0.08(-1.32%) |
Apr 23, 2007 | 6.526 | 6.638 | 6.395 | 6.425 | 695,895 | -0.13(-1.96%) |
Apr 20, 2007 | 6.529 | 6.596 | 6.448 | 6.554 | 518,242 | +0.10(+1.58%) |
Apr 19, 2007 | 6.386 | 6.461 | 6.297 | 6.452 | 820,853 | +0.13(+2.06%) |
Apr 18, 2007 | 6.472 | 6.472 | 6.297 | 6.322 | 653,983 | -0.06(-0.94%) |
Apr 17, 2007 | 6.451 | 6.451 | 6.363 | 6.382 | 613,594 | -0.08(-1.18%) |
Apr 16, 2007 | 6.354 | 6.474 | 6.341 | 6.458 | 382,978 | +0.13(+1.99%) |
Apr 13, 2007 | 6.352 | 6.363 | 6.304 | 6.332 | 289,871 | -0.03(-0.49%) |
Apr 12, 2007 | 6.333 | 6.386 | 6.296 | 6.364 | 598,819 | -0.01(-0.18%) |
Apr 11, 2007 | 6.356 | 6.386 | 6.293 | 6.376 | 870,781 | +0.04(+0.67%) |
Apr 10, 2007 | 6.346 | 6.383 | 6.280 | 6.333 | 425,813 | -0.03(-0.41%) |
Apr 09, 2007 | 6.300 | 6.445 | 6.245 | 6.359 | 601,821 | +0.05(+0.76%) |
Apr 05, 2007 | 6.375 | 6.375 | 6.274 | 6.312 | 632,460 | -0.04(-0.61%) |
Apr 04, 2007 | 6.255 | 6.352 | 6.231 | 6.350 | 981,920 | +0.06(+0.91%) |
Apr 03, 2007 | 6.313 | 6.345 | 6.257 | 6.293 | 1,600,896 | +0.02(+0.30%) |
Apr 02, 2007 | 6.297 | 6.332 | 6.207 | 6.274 | 980,764 | -0.02(-0.34%) |
Mar 30, 2007 | 6.351 | 6.401 | 6.261 | 6.296 | 1,895,837 | -0.04(-0.67%) |
Mar 29, 2007 | 6.337 | 6.348 | 6.270 | 6.338 | 996,184 | +0.05(+0.87%) |
Mar 28, 2007 | 6.254 | 6.345 | 6.231 | 6.283 | 876,340 | -0.04(-0.64%) |
Mar 27, 2007 | 6.266 | 6.391 | 6.266 | 6.324 | 652,127 | +0.02(+0.33%) |
Mar 26, 2007 | 6.454 | 6.454 | 6.270 | 6.303 | 1,116,584 | -0.12(-1.86%) |
Mar 23, 2007 | 6.215 | 6.463 | 6.213 | 6.422 | 1,231,580 | +0.20(+3.28%) |
Mar 22, 2007 | 6.302 | 6.302 | 6.148 | 6.218 | 810,826 | +0.00(+0.07%) |
Mar 21, 2007 | 6.079 | 6.222 | 6.027 | 6.214 | 701,265 | +0.13(+2.16%) |
Mar 20, 2007 | 6.019 | 6.113 | 5.982 | 6.082 | 738,174 | +0.04(+0.65%) |
Mar 19, 2007 | 6.096 | 6.155 | 6.015 | 6.043 | 1,064,021 | -0.02(-0.30%) |
Mar 16, 2007 | 6.027 | 6.275 | 6.025 | 6.061 | 2,120,494 | +0.03(+0.57%) |
Mar 15, 2007 | 5.892 | 6.037 | 5.760 | 6.027 | 1,402,386 | +0.13(+2.13%) |
Mar 14, 2007 | 5.777 | 5.935 | 5.760 | 5.901 | 2,134,969 | +0.11(+1.93%) |
Mar 13, 2007 | 6.006 | 6.055 | 5.757 | 5.789 | 2,081,595 | -0.22(-3.61%) |
Mar 12, 2007 | 5.847 | 6.033 | 5.836 | 6.006 | 1,321,375 | +0.14(+2.42%) |
Mar 09, 2007 | 5.848 | 5.896 | 5.769 | 5.864 | 1,988,966 | +0.02(+0.29%) |
Mar 08, 2007 | 5.934 | 5.934 | 5.760 | 5.847 | 2,392,378 | -0.06(-1.08%) |
Mar 07, 2007 | 5.735 | 5.963 | 5.678 | 5.911 | 2,790,231 | +0.19(+3.30%) |
Mar 06, 2007 | 5.429 | 5.734 | 5.429 | 5.722 | 3,541,346 | +0.33(+6.19%) |
Mar 05, 2007 | 5.535 | 5.718 | 5.382 | 5.388 | 3,734,976 | -0.17(-3.12%) |
Mar 02, 2007 | 5.875 | 5.888 | 5.536 | 5.562 | 2,639,003 | -0.36(-6.06%) |