Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.332 | 6.332 | 6.218 | 6.248 | 37,533 | -0.15(-2.38%) |
May 30, 2007 | 6.325 | 6.591 | 6.256 | 6.401 | 40,068 | +0.05(+0.84%) |
May 29, 2007 | 6.302 | 6.401 | 6.302 | 6.347 | 37,021 | -0.05(-0.72%) |
May 25, 2007 | 6.492 | 6.492 | 6.363 | 6.393 | 84,908 | -0.02(-0.24%) |
May 24, 2007 | 6.477 | 6.477 | 6.378 | 6.408 | 9,711 | -0.08(-1.18%) |
May 23, 2007 | 6.408 | 6.485 | 6.408 | 6.485 | 7,165 | +0.02(+0.35%) |
May 22, 2007 | 6.546 | 6.599 | 6.454 | 6.462 | 68,549 | -0.09(-1.40%) |
May 21, 2007 | 6.622 | 6.934 | 6.416 | 6.553 | 112,189 | -0.03(-0.46%) |
May 18, 2007 | 6.454 | 6.591 | 6.439 | 6.584 | 21,787 | +0.23(+3.60%) |
May 17, 2007 | 6.500 | 6.515 | 6.355 | 6.355 | 238,978 | -0.12(-1.88%) |
May 16, 2007 | 6.538 | 6.553 | 6.439 | 6.477 | 116,162 | +0.04(+0.59%) |
May 15, 2007 | 6.523 | 6.584 | 6.408 | 6.439 | 26,903 | -0.12(-1.86%) |
May 14, 2007 | 6.675 | 6.690 | 6.561 | 6.561 | 43,386 | -0.14(-2.05%) |
May 11, 2007 | 6.561 | 6.736 | 6.553 | 6.698 | 16,496 | +0.00(+0.00%) |
May 10, 2007 | 6.721 | 6.728 | 6.629 | 6.698 | 73,491 | +0.02(+0.23%) |
May 09, 2007 | 6.812 | 6.843 | 6.667 | 6.683 | 14,445 | -0.20(-2.88%) |
May 08, 2007 | 6.835 | 6.942 | 6.835 | 6.881 | 18,963 | +0.06(+0.89%) |
May 07, 2007 | 6.683 | 6.820 | 6.645 | 6.820 | 15,485 | +0.23(+3.47%) |
May 04, 2007 | 6.599 | 6.629 | 6.553 | 6.591 | 1,968 | +0.02(+0.23%) |
May 03, 2007 | 6.520 | 6.637 | 6.520 | 6.576 | 11,351 | +0.05(+0.82%) |
May 02, 2007 | 6.523 | 6.591 | 6.416 | 6.523 | 12,992 | +0.14(+2.15%) |
May 01, 2007 | 6.599 | 6.622 | 6.363 | 6.386 | 88,006 | -0.20(-3.01%) |
Apr 30, 2007 | 6.561 | 6.675 | 6.507 | 6.584 | 9,186 | +0.03(+0.47%) |
Apr 27, 2007 | 6.789 | 6.850 | 6.507 | 6.553 | 164,437 | -0.15(-2.27%) |
Apr 26, 2007 | 6.706 | 6.934 | 6.576 | 6.706 | 71,915 | -0.02(-0.23%) |
Apr 25, 2007 | 6.782 | 6.812 | 6.614 | 6.721 | 21,935 | -0.08(-1.23%) |
Apr 24, 2007 | 6.858 | 6.927 | 6.782 | 6.805 | 37,073 | +0.07(+1.02%) |
Apr 23, 2007 | 6.286 | 6.736 | 6.248 | 6.736 | 175,933 | +0.50(+7.94%) |
Apr 20, 2007 | 6.142 | 6.294 | 6.020 | 6.241 | 9,421 | +0.05(+0.86%) |
Apr 19, 2007 | 6.126 | 6.264 | 6.027 | 6.187 | 998,756 | -0.07(-1.10%) |
Apr 18, 2007 | 6.264 | 6.477 | 6.241 | 6.256 | 25,172 | -0.17(-2.66%) |
Apr 17, 2007 | 6.401 | 6.439 | 6.340 | 6.427 | 24,508 | +0.03(+0.52%) |
Apr 16, 2007 | 6.264 | 6.393 | 6.264 | 6.393 | 19,862 | +0.05(+0.72%) |
Apr 13, 2007 | 6.226 | 6.347 | 6.226 | 6.347 | 4,855 | +0.07(+1.09%) |
Apr 12, 2007 | 6.271 | 6.286 | 6.119 | 6.279 | 54,593 | +0.02(+0.37%) |
Apr 11, 2007 | 6.286 | 6.286 | 6.104 | 6.256 | 23,097 | +0.14(+2.24%) |
Apr 10, 2007 | 6.195 | 6.195 | 6.104 | 6.119 | 4,895 | -0.13(-2.07%) |
Apr 09, 2007 | 6.149 | 6.248 | 6.134 | 6.248 | 17,132 | +0.01(+0.12%) |
Apr 05, 2007 | 6.248 | 6.248 | 6.180 | 6.241 | 20,391 | +0.03(+0.49%) |
Apr 04, 2007 | 6.210 | 6.248 | 6.096 | 6.210 | 176,013 | +0.05(+0.87%) |
Apr 03, 2007 | 6.096 | 6.157 | 6.020 | 6.157 | 51,188 | +0.08(+1.25%) |
Apr 02, 2007 | 5.814 | 6.363 | 5.784 | 6.081 | 149,018 | +0.19(+3.23%) |
Mar 30, 2007 | 5.913 | 6.005 | 5.860 | 5.890 | 37,732 | -0.05(-0.77%) |
Mar 29, 2007 | 6.012 | 6.065 | 5.936 | 5.936 | 7,737 | -0.11(-1.89%) |
Mar 28, 2007 | 5.875 | 7.216 | 5.791 | 6.050 | 63,030 | +0.14(+2.32%) |
Mar 27, 2007 | 5.875 | 5.928 | 5.829 | 5.913 | 11,761 | +0.05(+0.78%) |
Mar 26, 2007 | 5.951 | 5.989 | 5.814 | 5.867 | 46,262 | -0.07(-1.16%) |
Mar 23, 2007 | 5.951 | 5.951 | 5.905 | 5.936 | 47,244 | -0.05(-0.89%) |
Mar 22, 2007 | 6.065 | 6.142 | 5.982 | 5.989 | 56,562 | +0.15(+2.61%) |
Mar 21, 2007 | 5.944 | 6.058 | 5.814 | 5.837 | 77,546 | -0.11(-1.79%) |
Mar 20, 2007 | 5.814 | 5.959 | 5.715 | 5.944 | 24,623 | +0.16(+2.77%) |
Mar 19, 2007 | 6.043 | 6.054 | 5.684 | 5.784 | 38,607 | -0.28(-4.65%) |
Mar 16, 2007 | 6.035 | 6.100 | 6.012 | 6.065 | 76,509 | +0.18(+2.98%) |
Mar 15, 2007 | 5.883 | 5.905 | 5.852 | 5.890 | 68,295 | +0.04(+0.65%) |
Mar 14, 2007 | 6.096 | 6.104 | 5.791 | 5.852 | 179,277 | -0.24(-4.00%) |
Mar 13, 2007 | 5.982 | 6.119 | 5.921 | 6.096 | 20,210 | +0.11(+1.91%) |
Mar 12, 2007 | 5.814 | 5.997 | 5.745 | 5.982 | 34,514 | +0.18(+3.02%) |
Mar 09, 2007 | 5.593 | 5.806 | 5.524 | 5.806 | 14,875 | +0.29(+5.25%) |
Mar 08, 2007 | 5.585 | 5.608 | 5.471 | 5.517 | 37,195 | -0.09(-1.63%) |
Mar 07, 2007 | 5.380 | 5.624 | 5.349 | 5.608 | 4,632 | +0.17(+3.08%) |
Mar 06, 2007 | 5.570 | 5.616 | 5.395 | 5.441 | 55,249 | -0.12(-2.19%) |
Mar 05, 2007 | 5.517 | 5.593 | 5.517 | 5.563 | 3,796 | +0.00(+0.00%) |
Mar 02, 2007 | 5.684 | 5.700 | 5.563 | 5.563 | 4,461 | -0.16(-2.80%) |