Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.120 | 6.239 | 6.120 | 6.180 | 2,500 | -0.02(-0.32%) |
May 30, 2007 | 6.220 | 6.230 | 6.200 | 6.200 | 600 | +0.00(+0.00%) |
May 29, 2007 | 6.220 | 6.220 | 6.100 | 6.200 | 1,300 | -0.02(-0.32%) |
May 25, 2007 | 6.200 | 6.220 | 6.200 | 6.220 | 1,200 | -0.01(-0.16%) |
May 24, 2007 | 6.220 | 6.230 | 6.050 | 6.230 | 2,600 | -0.00(-0.00%) |
May 23, 2007 | 6.130 | 6.230 | 6.040 | 6.230 | 3,000 | +0.09(+1.47%) |
May 22, 2007 | 6.151 | 6.250 | 6.100 | 6.140 | 7,700 | -0.06(-0.97%) |
May 21, 2007 | 6.140 | 6.200 | 6.140 | 6.200 | 4,700 | +0.10(+1.64%) |
May 18, 2007 | 6.110 | 6.110 | 6.000 | 6.100 | 7,100 | +0.25(+4.27%) |
May 17, 2007 | 6.050 | 6.050 | 5.780 | 5.850 | 22,300 | -0.20(-3.31%) |
May 16, 2007 | 6.250 | 6.250 | 6.010 | 6.050 | 18,700 | -0.23(-3.66%) |
May 15, 2007 | 6.030 | 6.650 | 6.000 | 6.280 | 48,700 | -0.46(-6.82%) |
May 14, 2007 | 7.010 | 7.010 | 6.700 | 6.740 | 30,100 | -0.16(-2.32%) |
May 11, 2007 | 6.850 | 7.100 | 6.660 | 6.900 | 25,200 | +0.03(+0.44%) |
May 10, 2007 | 7.300 | 7.350 | 6.170 | 6.870 | 39,800 | -0.43(-5.89%) |
May 09, 2007 | 7.450 | 7.450 | 6.960 | 7.300 | 20,700 | -0.15(-2.01%) |
May 08, 2007 | 7.050 | 7.510 | 7.050 | 7.450 | 11,200 | +0.15(+2.05%) |
May 07, 2007 | 6.750 | 7.300 | 6.750 | 7.300 | 17,100 | -0.06(-0.82%) |
May 04, 2007 | 7.390 | 7.390 | 7.100 | 7.360 | 5,700 | +0.11(+1.52%) |
May 03, 2007 | 7.520 | 7.530 | 7.200 | 7.250 | 8,200 | -0.12(-1.63%) |
May 02, 2007 | 7.480 | 7.750 | 7.130 | 7.370 | 17,400 | -0.33(-4.24%) |
May 01, 2007 | 8.180 | 8.180 | 5.750 | 7.696 | 54,700 | -0.50(-6.15%) |
Apr 30, 2007 | 8.830 | 8.830 | 7.500 | 8.200 | 27,000 | -0.63(-7.13%) |
Apr 27, 2007 | 8.950 | 8.980 | 8.720 | 8.830 | 16,800 | -0.12(-1.34%) |
Apr 26, 2007 | 8.970 | 9.250 | 8.670 | 8.950 | 30,500 | +0.01(+0.11%) |
Apr 25, 2007 | 8.700 | 8.950 | 8.600 | 8.940 | 17,300 | +0.24(+2.76%) |
Apr 24, 2007 | 9.040 | 9.250 | 8.600 | 8.700 | 56,100 | -0.12(-1.36%) |
Apr 23, 2007 | 8.600 | 8.950 | 8.500 | 8.820 | 45,700 | +0.48(+5.76%) |
Apr 20, 2007 | 7.750 | 8.350 | 7.750 | 8.340 | 52,100 | +0.55(+7.06%) |
Apr 19, 2007 | 8.000 | 8.080 | 7.590 | 7.790 | 24,100 | -0.26(-3.23%) |
Apr 18, 2007 | 7.230 | 8.250 | 7.230 | 8.050 | 91,800 | +0.81(+11.19%) |
Apr 17, 2007 | 7.100 | 7.410 | 7.000 | 7.240 | 21,800 | +0.25(+3.58%) |
Apr 16, 2007 | 7.190 | 7.390 | 6.750 | 6.990 | 24,500 | -0.05(-0.71%) |
Apr 13, 2007 | 7.240 | 7.390 | 7.020 | 7.040 | 16,700 | +0.00(+0.00%) |
Apr 12, 2007 | 6.990 | 7.250 | 6.990 | 7.040 | 18,600 | +0.04(+0.57%) |
Apr 11, 2007 | 7.250 | 7.250 | 6.750 | 7.000 | 33,600 | -0.40(-5.41%) |
Apr 10, 2007 | 7.250 | 7.820 | 7.250 | 7.400 | 45,800 | +0.03(+0.41%) |
Apr 09, 2007 | 6.710 | 7.440 | 6.600 | 7.370 | 43,300 | +0.62(+9.18%) |
Apr 05, 2007 | 6.140 | 6.880 | 6.100 | 6.750 | 13,800 | +0.61(+9.93%) |
Apr 04, 2007 | 6.380 | 6.500 | 6.140 | 6.140 | 8,600 | -0.29(-4.51%) |
Apr 03, 2007 | 5.870 | 6.510 | 5.790 | 6.430 | 25,200 | +0.64(+11.05%) |
Apr 02, 2007 | 5.810 | 5.900 | 5.730 | 5.790 | 2,200 | -0.18(-3.02%) |
Mar 30, 2007 | 6.040 | 6.040 | 5.900 | 5.970 | 3,000 | -0.05(-0.83%) |
Mar 29, 2007 | 6.000 | 6.140 | 5.870 | 6.020 | 6,700 | +0.04(+0.67%) |
Mar 28, 2007 | 6.100 | 6.100 | 5.800 | 5.980 | 10,000 | -0.11(-1.81%) |
Mar 27, 2007 | 6.010 | 6.300 | 5.710 | 6.090 | 33,600 | +0.55(+9.93%) |
Mar 26, 2007 | 5.420 | 5.600 | 5.420 | 5.540 | 7,300 | +0.16(+2.97%) |
Mar 23, 2007 | 5.290 | 5.440 | 5.240 | 5.380 | 7,900 | +0.10(+1.89%) |
Mar 22, 2007 | 5.050 | 5.440 | 5.050 | 5.280 | 38,000 | -0.03(-0.57%) |
Mar 21, 2007 | 5.350 | 5.400 | 5.310 | 5.310 | 2,500 | -0.04(-0.75%) |
Mar 20, 2007 | 5.310 | 5.400 | 5.210 | 5.350 | 5,000 | +0.05(+0.94%) |
Mar 19, 2007 | 5.150 | 5.400 | 5.000 | 5.300 | 16,100 | -0.00(-0.00%) |
Mar 16, 2007 | 5.370 | 5.417 | 5.300 | 5.300 | 3,400 | -0.05(-0.93%) |
Mar 15, 2007 | 5.100 | 5.350 | 5.100 | 5.350 | 5,500 | +0.34(+6.79%) |
Mar 14, 2007 | 5.000 | 5.010 | 4.970 | 5.010 | 6,100 | +0.00(+0.00%) |
Mar 13, 2007 | 5.380 | 5.350 | 4.800 | 5.010 | 22,800 | -0.37(-6.88%) |
Mar 12, 2007 | 5.000 | 5.380 | 5.000 | 5.380 | 19,900 | +0.28(+5.49%) |
Mar 09, 2007 | 5.010 | 5.200 | 4.920 | 5.100 | 12,700 | +0.10(+1.98%) |
Mar 08, 2007 | 4.850 | 5.140 | 4.850 | 5.001 | 9,600 | -0.15(-2.89%) |
Mar 07, 2007 | 5.050 | 5.150 | 4.810 | 5.150 | 9,600 | +0.21(+4.25%) |
Mar 06, 2007 | 4.950 | 5.150 | 4.800 | 4.940 | 11,100 | +0.04(+0.82%) |
Mar 05, 2007 | 5.290 | 5.290 | 4.900 | 4.900 | 25,800 | -0.41(-7.67%) |
Mar 02, 2007 | 5.500 | 5.900 | 5.090 | 5.307 | 25,000 | -0.29(-5.23%) |