Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.807 | 6.856 | 6.683 | 6.705 | 3,227,951 | -0.07(-1.06%) |
May 30, 2007 | 6.762 | 6.777 | 6.615 | 6.777 | 3,592,126 | -0.01(-0.17%) |
May 29, 2007 | 6.788 | 6.841 | 6.758 | 6.788 | 2,267,391 | -0.02(-0.22%) |
May 25, 2007 | 6.815 | 6.851 | 6.758 | 6.804 | 877,669 | +0.00(+0.00%) |
May 24, 2007 | 6.894 | 6.936 | 6.785 | 6.804 | 1,611,024 | -0.11(-1.53%) |
May 23, 2007 | 7.015 | 7.042 | 6.883 | 6.909 | 1,922,471 | -0.11(-1.61%) |
May 22, 2007 | 7.000 | 7.042 | 6.928 | 7.023 | 2,236,216 | +0.03(+0.49%) |
May 21, 2007 | 6.898 | 7.004 | 6.875 | 6.989 | 2,519,255 | +0.09(+1.37%) |
May 18, 2007 | 6.883 | 7.004 | 6.856 | 6.894 | 2,815,854 | +0.02(+0.27%) |
May 17, 2007 | 6.891 | 6.906 | 6.838 | 6.875 | 2,166,888 | -0.04(-0.60%) |
May 16, 2007 | 6.989 | 7.015 | 6.894 | 6.917 | 3,368,410 | -0.04(-0.60%) |
May 15, 2007 | 7.106 | 7.106 | 6.936 | 6.958 | 3,012,043 | -0.16(-2.28%) |
May 14, 2007 | 7.038 | 7.196 | 7.008 | 7.121 | 2,827,007 | +0.08(+1.07%) |
May 11, 2007 | 6.977 | 7.140 | 6.947 | 7.045 | 2,697,213 | +0.09(+1.30%) |
May 10, 2007 | 7.098 | 7.098 | 6.925 | 6.955 | 3,733,512 | -0.18(-2.54%) |
May 09, 2007 | 7.068 | 7.174 | 7.019 | 7.136 | 2,474,878 | +0.02(+0.21%) |
May 08, 2007 | 7.132 | 7.155 | 7.030 | 7.121 | 2,416,485 | -0.02(-0.32%) |
May 07, 2007 | 7.121 | 7.212 | 7.076 | 7.144 | 4,417,526 | +0.01(+0.16%) |
May 04, 2007 | 6.943 | 7.189 | 6.902 | 7.132 | 7,277,167 | +0.20(+2.94%) |
May 03, 2007 | 6.800 | 6.940 | 6.762 | 6.928 | 3,403,812 | +0.11(+1.66%) |
May 02, 2007 | 6.770 | 6.815 | 6.686 | 6.815 | 2,631,866 | +0.03(+0.45%) |
May 01, 2007 | 6.732 | 6.826 | 6.702 | 6.785 | 3,359,089 | +0.06(+0.90%) |
Apr 30, 2007 | 6.713 | 6.785 | 6.675 | 6.724 | 3,076,104 | +0.01(+0.17%) |
Apr 27, 2007 | 6.856 | 6.887 | 6.702 | 6.713 | 1,918,574 | -0.15(-2.20%) |
Apr 26, 2007 | 6.747 | 6.894 | 6.747 | 6.864 | 3,356,479 | +0.11(+1.57%) |
Apr 25, 2007 | 6.709 | 6.838 | 6.709 | 6.758 | 3,675,556 | -0.16(-2.35%) |
Apr 24, 2007 | 7.049 | 7.064 | 6.872 | 6.921 | 3,977,592 | -0.16(-2.29%) |
Apr 23, 2007 | 6.509 | 7.310 | 6.509 | 7.083 | 12,284,748 | +0.86(+13.77%) |
Apr 20, 2007 | 6.286 | 6.305 | 6.199 | 6.226 | 1,887,174 | -0.03(-0.42%) |
Apr 19, 2007 | 6.267 | 6.279 | 6.161 | 6.252 | 1,599,718 | -0.02(-0.30%) |
Apr 18, 2007 | 6.207 | 6.309 | 6.180 | 6.271 | 1,756,864 | +0.03(+0.48%) |
Apr 17, 2007 | 6.263 | 6.263 | 6.177 | 6.241 | 2,529,483 | +0.00(+0.00%) |
Apr 16, 2007 | 6.203 | 6.271 | 6.188 | 6.241 | 1,610,425 | +0.06(+0.98%) |
Apr 13, 2007 | 6.177 | 6.218 | 6.146 | 6.180 | 1,651,112 | +0.00(+0.06%) |
Apr 12, 2007 | 6.169 | 6.199 | 6.143 | 6.177 | 1,660,607 | -0.02(-0.37%) |
Apr 11, 2007 | 6.180 | 6.214 | 6.131 | 6.199 | 1,414,639 | +0.02(+0.24%) |
Apr 10, 2007 | 6.161 | 6.211 | 6.150 | 6.184 | 1,052,051 | -0.01(-0.12%) |
Apr 09, 2007 | 6.143 | 6.203 | 6.143 | 6.192 | 1,002,328 | +0.04(+0.61%) |
Apr 05, 2007 | 6.169 | 6.195 | 6.143 | 6.154 | 1,212,134 | -0.04(-0.61%) |
Apr 04, 2007 | 6.177 | 6.233 | 6.158 | 6.192 | 1,292,903 | -0.02(-0.30%) |
Apr 03, 2007 | 6.237 | 6.313 | 6.173 | 6.211 | 1,568,993 | -0.01(-0.18%) |
Apr 02, 2007 | 6.165 | 6.237 | 6.146 | 6.222 | 1,823,151 | +0.08(+1.35%) |
Mar 30, 2007 | 6.120 | 6.165 | 6.059 | 6.139 | 2,163,793 | +0.05(+0.87%) |
Mar 29, 2007 | 6.241 | 6.260 | 6.067 | 6.086 | 2,918,952 | -0.11(-1.77%) |
Mar 28, 2007 | 6.192 | 6.233 | 6.146 | 6.195 | 2,187,694 | -0.00(-0.06%) |
Mar 27, 2007 | 6.120 | 6.222 | 6.116 | 6.199 | 2,298,310 | +0.05(+0.80%) |
Mar 26, 2007 | 6.188 | 6.260 | 6.135 | 6.150 | 2,124,185 | -0.03(-0.55%) |
Mar 23, 2007 | 6.241 | 6.297 | 6.180 | 6.184 | 2,073,619 | -0.04(-0.67%) |
Mar 22, 2007 | 6.245 | 6.297 | 6.184 | 6.226 | 2,606,676 | +0.01(+0.12%) |
Mar 21, 2007 | 6.263 | 6.324 | 6.203 | 6.218 | 2,643,458 | -0.03(-0.42%) |
Mar 20, 2007 | 6.218 | 6.286 | 6.195 | 6.245 | 1,752,989 | +0.00(+0.06%) |
Mar 19, 2007 | 6.267 | 6.320 | 6.192 | 6.241 | 2,029,174 | +0.02(+0.36%) |
Mar 16, 2007 | 6.218 | 6.267 | 6.188 | 6.218 | 1,383,617 | -0.01(-0.18%) |
Mar 15, 2007 | 6.188 | 6.294 | 6.150 | 6.229 | 2,474,852 | +0.05(+0.73%) |
Mar 14, 2007 | 6.267 | 6.275 | 6.059 | 6.184 | 3,074,587 | -0.05(-0.85%) |
Mar 13, 2007 | 6.365 | 6.335 | 6.229 | 6.237 | 1,783,674 | -0.13(-2.02%) |
Mar 12, 2007 | 6.320 | 6.373 | 6.286 | 6.365 | 2,142,005 | +0.05(+0.84%) |
Mar 09, 2007 | 6.347 | 6.354 | 6.286 | 6.313 | 2,968,178 | -0.00(-0.06%) |
Mar 08, 2007 | 6.233 | 6.373 | 6.180 | 6.316 | 2,743,413 | +0.14(+2.20%) |
Mar 07, 2007 | 6.120 | 6.222 | 6.063 | 6.180 | 2,057,877 | +0.05(+0.80%) |
Mar 06, 2007 | 6.082 | 6.161 | 6.044 | 6.131 | 1,658,097 | +0.07(+1.12%) |
Mar 05, 2007 | 6.124 | 6.127 | 6.037 | 6.063 | 1,925,899 | -0.08(-1.35%) |
Mar 02, 2007 | 6.207 | 6.256 | 6.143 | 6.146 | 1,644,851 | -0.09(-1.45%) |