Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.473 | 6.544 | 6.421 | 6.470 | 7,261,832 | +0.05(+0.75%) |
May 30, 2007 | 6.120 | 6.447 | 6.100 | 6.421 | 7,912,765 | +0.17(+2.73%) |
May 29, 2007 | 6.373 | 6.404 | 6.188 | 6.251 | 6,369,436 | +0.07(+1.15%) |
May 25, 2007 | 6.074 | 6.180 | 6.052 | 6.180 | 5,693,549 | +0.23(+3.87%) |
May 24, 2007 | 6.114 | 6.214 | 5.907 | 5.949 | 9,056,894 | -0.26(-4.26%) |
May 23, 2007 | 6.370 | 6.433 | 6.200 | 6.214 | 7,986,399 | -0.07(-1.13%) |
May 22, 2007 | 6.430 | 6.458 | 6.285 | 6.285 | 8,201,326 | -0.12(-1.91%) |
May 21, 2007 | 6.345 | 6.484 | 6.322 | 6.407 | 5,627,437 | +0.10(+1.62%) |
May 18, 2007 | 6.274 | 6.322 | 6.191 | 6.305 | 5,297,436 | +0.02(+0.36%) |
May 17, 2007 | 6.256 | 6.313 | 6.148 | 6.282 | 5,736,078 | -0.02(-0.27%) |
May 16, 2007 | 6.117 | 6.302 | 6.063 | 6.299 | 13,375,043 | +0.30(+4.98%) |
May 15, 2007 | 5.904 | 6.040 | 5.844 | 6.000 | 6,725,832 | +0.11(+1.79%) |
May 14, 2007 | 5.929 | 6.117 | 5.864 | 5.895 | 3,408,098 | -0.00(-0.05%) |
May 11, 2007 | 5.804 | 5.929 | 5.787 | 5.898 | 4,740,348 | +0.08(+1.42%) |
May 10, 2007 | 5.932 | 5.998 | 5.787 | 5.815 | 6,883,915 | -0.17(-2.76%) |
May 09, 2007 | 5.810 | 5.983 | 5.790 | 5.981 | 6,421,806 | +0.16(+2.79%) |
May 08, 2007 | 5.861 | 5.861 | 5.733 | 5.818 | 5,498,832 | -0.05(-0.87%) |
May 07, 2007 | 5.889 | 5.912 | 5.841 | 5.870 | 5,321,105 | +0.00(+0.00%) |
May 04, 2007 | 5.938 | 5.944 | 5.833 | 5.870 | 5,623,957 | -0.03(-0.58%) |
May 03, 2007 | 5.855 | 5.929 | 5.833 | 5.904 | 8,829,764 | +0.13(+2.22%) |
May 02, 2007 | 5.764 | 5.818 | 5.719 | 5.776 | 7,691,687 | +0.11(+2.01%) |
May 01, 2007 | 5.733 | 5.776 | 5.622 | 5.662 | 4,747,040 | -0.04(-0.65%) |
Apr 30, 2007 | 5.722 | 5.818 | 5.676 | 5.699 | 8,673,358 | -0.03(-0.60%) |
Apr 27, 2007 | 5.650 | 5.736 | 5.520 | 5.733 | 12,906,878 | +0.00(+0.00%) |
Apr 26, 2007 | 5.781 | 5.793 | 5.670 | 5.733 | 10,077,853 | -0.07(-1.27%) |
Apr 25, 2007 | 5.827 | 5.850 | 5.739 | 5.807 | 6,748,678 | +0.09(+1.59%) |
Apr 24, 2007 | 5.801 | 5.827 | 5.656 | 5.716 | 5,726,588 | -0.13(-2.24%) |
Apr 23, 2007 | 5.833 | 5.935 | 5.821 | 5.847 | 3,412,474 | -0.02(-0.34%) |
Apr 20, 2007 | 5.932 | 5.946 | 5.784 | 5.867 | 7,409,452 | +0.12(+2.08%) |
Apr 19, 2007 | 5.613 | 5.815 | 5.588 | 5.747 | 7,091,015 | +0.03(+0.50%) |
Apr 18, 2007 | 5.594 | 5.821 | 5.576 | 5.719 | 8,016,562 | +0.11(+2.03%) |
Apr 17, 2007 | 5.699 | 5.736 | 5.591 | 5.605 | 5,035,155 | -0.08(-1.35%) |
Apr 16, 2007 | 5.616 | 5.710 | 5.616 | 5.682 | 4,828,568 | +0.12(+2.15%) |
Apr 13, 2007 | 5.522 | 5.576 | 5.467 | 5.562 | 5,963,834 | +0.07(+1.30%) |
Apr 12, 2007 | 5.409 | 5.500 | 5.349 | 5.491 | 5,302,709 | +0.05(+0.89%) |
Apr 11, 2007 | 5.554 | 5.557 | 5.346 | 5.443 | 8,159,852 | -0.11(-1.90%) |
Apr 10, 2007 | 5.525 | 5.625 | 5.503 | 5.548 | 5,984,922 | -0.04(-0.66%) |
Apr 09, 2007 | 5.443 | 5.616 | 5.443 | 5.585 | 8,898,653 | +0.22(+4.03%) |
Apr 05, 2007 | 5.369 | 5.446 | 5.349 | 5.369 | 5,844,684 | -0.06(-1.10%) |
Apr 04, 2007 | 5.312 | 5.446 | 5.303 | 5.429 | 6,521,274 | +0.10(+1.92%) |
Apr 03, 2007 | 5.281 | 5.372 | 5.264 | 5.326 | 6,361,704 | +0.10(+1.96%) |
Apr 02, 2007 | 5.164 | 5.255 | 5.164 | 5.224 | 4,590,619 | +0.07(+1.27%) |
Mar 30, 2007 | 5.081 | 5.184 | 5.079 | 5.158 | 6,433,946 | +0.06(+1.17%) |
Mar 29, 2007 | 5.070 | 5.107 | 4.979 | 5.099 | 6,570,480 | +0.14(+2.75%) |
Mar 28, 2007 | 5.010 | 5.016 | 4.865 | 4.962 | 6,769,767 | -0.11(-2.13%) |
Mar 27, 2007 | 5.130 | 5.130 | 5.044 | 5.070 | 2,764,705 | -0.08(-1.55%) |
Mar 26, 2007 | 5.175 | 5.192 | 5.044 | 5.150 | 4,102,420 | -0.02(-0.39%) |
Mar 23, 2007 | 5.104 | 5.190 | 5.067 | 5.170 | 4,015,606 | +0.07(+1.34%) |
Mar 22, 2007 | 5.121 | 5.178 | 5.059 | 5.101 | 5,470,362 | -0.01(-0.22%) |
Mar 21, 2007 | 4.922 | 5.116 | 4.922 | 5.113 | 7,029,507 | +0.21(+4.29%) |
Mar 20, 2007 | 4.871 | 4.925 | 4.823 | 4.902 | 5,170,905 | +0.09(+1.95%) |
Mar 19, 2007 | 4.751 | 4.837 | 4.694 | 4.808 | 5,410,260 | +0.12(+2.49%) |
Mar 16, 2007 | 4.783 | 4.828 | 4.643 | 4.692 | 6,036,238 | -0.04(-0.90%) |
Mar 15, 2007 | 4.740 | 4.848 | 4.703 | 4.734 | 7,021,775 | -0.03(-0.60%) |
Mar 14, 2007 | 4.623 | 4.780 | 4.564 | 4.763 | 8,429,434 | +0.10(+2.14%) |
Mar 13, 2007 | 4.925 | 4.879 | 4.663 | 4.663 | 9,635,346 | -0.26(-5.31%) |
Mar 12, 2007 | 4.874 | 4.968 | 4.854 | 4.925 | 9,205,140 | +0.08(+1.58%) |
Mar 09, 2007 | 4.837 | 4.877 | 4.746 | 4.848 | 7,335,994 | +0.10(+2.16%) |
Mar 08, 2007 | 4.777 | 4.817 | 4.726 | 4.746 | 5,838,357 | +0.07(+1.58%) |
Mar 07, 2007 | 4.675 | 4.731 | 4.646 | 4.672 | 4,914,328 | +0.01(+0.31%) |
Mar 06, 2007 | 4.609 | 4.686 | 4.529 | 4.658 | 6,054,514 | +0.22(+4.87%) |
Mar 05, 2007 | 4.396 | 4.592 | 4.379 | 4.441 | 8,851,907 | -0.18(-4.00%) |
Mar 02, 2007 | 4.788 | 4.817 | 4.595 | 4.626 | 8,119,081 | -0.17(-3.56%) |