Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.203 | 6.203 | 6.097 | 6.124 | 499,928 | -0.03(-0.43%) |
May 30, 2007 | 5.991 | 6.150 | 5.965 | 6.150 | 182,988 | +0.10(+1.62%) |
May 29, 2007 | 6.100 | 6.103 | 5.951 | 6.052 | 259,813 | +0.03(+0.48%) |
May 25, 2007 | 6.044 | 6.124 | 5.965 | 6.023 | 121,298 | +0.07(+1.16%) |
May 24, 2007 | 6.097 | 6.103 | 5.909 | 5.954 | 250,907 | -0.14(-2.31%) |
May 23, 2007 | 6.177 | 6.190 | 6.067 | 6.095 | 116,670 | -0.08(-1.29%) |
May 22, 2007 | 6.076 | 6.174 | 5.989 | 6.174 | 139,024 | +0.07(+1.08%) |
May 21, 2007 | 6.190 | 6.190 | 6.036 | 6.108 | 180,578 | -0.00(-0.04%) |
May 18, 2007 | 6.063 | 6.129 | 5.965 | 6.111 | 188,994 | +0.04(+0.66%) |
May 17, 2007 | 6.060 | 6.111 | 6.004 | 6.071 | 209,745 | -0.03(-0.48%) |
May 16, 2007 | 6.097 | 6.100 | 5.975 | 6.100 | 510,366 | +0.01(+0.09%) |
May 15, 2007 | 6.079 | 6.150 | 5.991 | 6.095 | 317,482 | +0.02(+0.39%) |
May 14, 2007 | 6.230 | 6.230 | 6.060 | 6.071 | 330,889 | -0.15(-2.47%) |
May 11, 2007 | 6.116 | 6.224 | 6.097 | 6.224 | 142,894 | +0.12(+1.91%) |
May 10, 2007 | 6.164 | 6.230 | 6.084 | 6.108 | 563,753 | -0.12(-1.96%) |
May 09, 2007 | 6.097 | 6.230 | 6.097 | 6.230 | 178,745 | +0.09(+1.47%) |
May 08, 2007 | 6.227 | 6.230 | 6.108 | 6.140 | 216,414 | -0.03(-0.52%) |
May 07, 2007 | 6.150 | 6.227 | 6.126 | 6.171 | 110,800 | +0.02(+0.30%) |
May 04, 2007 | 6.362 | 6.362 | 6.150 | 6.153 | 194,294 | -0.08(-1.23%) |
May 03, 2007 | 6.293 | 6.360 | 6.177 | 6.230 | 165,436 | -0.03(-0.51%) |
May 02, 2007 | 6.193 | 6.275 | 6.097 | 6.262 | 312,212 | +0.01(+0.13%) |
May 01, 2007 | 6.338 | 6.362 | 6.193 | 6.254 | 95,191 | -0.06(-0.88%) |
Apr 30, 2007 | 6.407 | 6.407 | 6.230 | 6.309 | 239,413 | -0.10(-1.57%) |
Apr 27, 2007 | 6.421 | 6.421 | 6.264 | 6.410 | 362,367 | -0.09(-1.39%) |
Apr 26, 2007 | 6.569 | 6.585 | 6.450 | 6.500 | 137,137 | -0.02(-0.33%) |
Apr 25, 2007 | 6.545 | 6.548 | 6.445 | 6.521 | 128,295 | +0.00(+0.04%) |
Apr 24, 2007 | 6.360 | 6.519 | 6.325 | 6.519 | 134,327 | +0.18(+2.89%) |
Apr 23, 2007 | 6.548 | 6.548 | 6.331 | 6.336 | 153,199 | -0.10(-1.52%) |
Apr 20, 2007 | 6.505 | 6.505 | 6.323 | 6.434 | 154,976 | +0.06(+0.96%) |
Apr 19, 2007 | 6.357 | 6.415 | 6.325 | 6.373 | 98,884 | -0.02(-0.37%) |
Apr 18, 2007 | 6.498 | 6.561 | 6.390 | 6.397 | 96,111 | -0.12(-1.79%) |
Apr 17, 2007 | 6.495 | 6.548 | 6.468 | 6.513 | 101,392 | +0.04(+0.66%) |
Apr 16, 2007 | 6.389 | 6.474 | 6.378 | 6.471 | 102,245 | +0.10(+1.58%) |
Apr 13, 2007 | 6.362 | 6.370 | 6.296 | 6.370 | 118,503 | +0.01(+0.12%) |
Apr 12, 2007 | 6.232 | 6.362 | 6.232 | 6.362 | 100,823 | +0.07(+1.14%) |
Apr 11, 2007 | 6.338 | 6.360 | 6.240 | 6.291 | 145,263 | -0.01(-0.08%) |
Apr 10, 2007 | 6.296 | 6.323 | 6.259 | 6.296 | 77,967 | -0.01(-0.21%) |
Apr 09, 2007 | 6.299 | 6.323 | 6.240 | 6.309 | 129,687 | +0.06(+0.89%) |
Apr 05, 2007 | 6.309 | 6.309 | 6.246 | 6.254 | 49,034 | -0.05(-0.84%) |
Apr 04, 2007 | 6.309 | 6.309 | 6.235 | 6.307 | 71,366 | +0.01(+0.21%) |
Apr 03, 2007 | 6.246 | 6.309 | 6.219 | 6.293 | 121,162 | +0.03(+0.47%) |
Apr 02, 2007 | 6.283 | 6.323 | 6.169 | 6.264 | 147,828 | -0.01(-0.21%) |
Mar 30, 2007 | 6.296 | 6.296 | 6.150 | 6.278 | 144,908 | +0.01(+0.17%) |
Mar 29, 2007 | 6.230 | 6.267 | 6.166 | 6.267 | 164,776 | +0.09(+1.42%) |
Mar 28, 2007 | 6.177 | 6.227 | 6.174 | 6.179 | 113,950 | -0.00(-0.04%) |
Mar 27, 2007 | 6.145 | 6.251 | 6.145 | 6.182 | 123,180 | -0.02(-0.34%) |
Mar 26, 2007 | 6.116 | 6.230 | 6.116 | 6.203 | 175,501 | +0.06(+0.95%) |
Mar 23, 2007 | 6.063 | 6.148 | 6.044 | 6.145 | 69,253 | +0.09(+1.49%) |
Mar 22, 2007 | 6.203 | 6.203 | 6.031 | 6.055 | 159,801 | -0.12(-1.93%) |
Mar 21, 2007 | 6.052 | 6.195 | 5.981 | 6.174 | 137,492 | +0.09(+1.44%) |
Mar 20, 2007 | 6.034 | 6.137 | 5.978 | 6.087 | 104,112 | +0.07(+1.10%) |
Mar 19, 2007 | 5.954 | 6.042 | 5.944 | 6.020 | 110,272 | +0.13(+2.16%) |
Mar 16, 2007 | 5.906 | 5.983 | 5.835 | 5.893 | 422,481 | +0.00(+0.00%) |
Mar 15, 2007 | 5.763 | 5.898 | 5.755 | 5.893 | 103,075 | +0.12(+2.02%) |
Mar 14, 2007 | 5.694 | 5.795 | 5.641 | 5.776 | 192,140 | +0.15(+2.59%) |
Mar 13, 2007 | 5.795 | 5.750 | 5.615 | 5.631 | 260,092 | -0.16(-2.84%) |
Mar 12, 2007 | 5.762 | 5.832 | 5.702 | 5.795 | 114,331 | +0.01(+0.23%) |
Mar 09, 2007 | 5.806 | 5.851 | 5.710 | 5.782 | 94,142 | +0.03(+0.55%) |
Mar 08, 2007 | 5.859 | 5.885 | 5.750 | 5.750 | 103,143 | -0.04(-0.69%) |
Mar 07, 2007 | 5.898 | 5.898 | 5.766 | 5.790 | 120,593 | -0.11(-1.80%) |
Mar 06, 2007 | 5.731 | 5.898 | 5.713 | 5.896 | 133,014 | +0.20(+3.44%) |
Mar 05, 2007 | 5.766 | 5.851 | 5.700 | 5.700 | 226,508 | -0.08(-1.38%) |
Mar 02, 2007 | 5.840 | 5.894 | 5.739 | 5.779 | 233,943 | -0.09(-1.54%) |