Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.460 | 6.510 | 6.440 | 6.480 | 491,700 | +0.02(+0.31%) |
May 30, 2007 | 6.450 | 6.480 | 6.440 | 6.460 | 440,300 | +0.00(+0.00%) |
May 29, 2007 | 6.430 | 6.470 | 6.430 | 6.460 | 390,200 | +0.01(+0.16%) |
May 25, 2007 | 6.460 | 6.460 | 6.410 | 6.450 | 543,400 | -0.01(-0.15%) |
May 24, 2007 | 6.490 | 6.520 | 6.440 | 6.460 | 402,000 | -0.03(-0.46%) |
May 23, 2007 | 6.480 | 6.510 | 6.460 | 6.490 | 489,500 | +0.03(+0.46%) |
May 22, 2007 | 6.480 | 6.500 | 6.450 | 6.460 | 374,500 | -0.02(-0.31%) |
May 21, 2007 | 6.500 | 6.500 | 6.440 | 6.480 | 598,000 | -0.03(-0.46%) |
May 18, 2007 | 6.490 | 6.510 | 6.430 | 6.510 | 514,512 | -0.01(-0.15%) |
May 17, 2007 | 6.580 | 6.580 | 6.440 | 6.520 | 906,100 | -0.06(-0.91%) |
May 16, 2007 | 6.600 | 6.620 | 6.540 | 6.580 | 659,000 | -0.03(-0.45%) |
May 15, 2007 | 6.620 | 6.640 | 6.600 | 6.610 | 381,400 | -0.02(-0.30%) |
May 14, 2007 | 6.630 | 6.660 | 6.620 | 6.630 | 416,700 | +0.00(+0.00%) |
May 11, 2007 | 6.610 | 6.640 | 6.590 | 6.630 | 367,000 | +0.03(+0.45%) |
May 10, 2007 | 6.650 | 6.650 | 6.580 | 6.600 | 519,700 | +0.00(+0.00%) |
May 09, 2007 | 6.560 | 6.620 | 6.560 | 6.600 | 396,578 | +0.05(+0.76%) |
May 08, 2007 | 6.540 | 6.570 | 6.530 | 6.550 | 333,000 | +0.01(+0.15%) |
May 07, 2007 | 6.540 | 6.570 | 6.510 | 6.540 | 460,700 | +0.00(+0.00%) |
May 04, 2007 | 6.570 | 6.580 | 6.520 | 6.540 | 366,700 | -0.01(-0.15%) |
May 03, 2007 | 6.495 | 6.550 | 6.495 | 6.550 | 381,000 | +0.03(+0.46%) |
May 02, 2007 | 6.520 | 6.560 | 6.490 | 6.520 | 483,500 | -0.05(-0.76%) |
May 01, 2007 | 6.600 | 6.610 | 6.500 | 6.570 | 596,050 | -0.03(-0.45%) |
Apr 30, 2007 | 6.560 | 6.610 | 6.560 | 6.600 | 280,500 | +0.02(+0.30%) |
Apr 27, 2007 | 6.610 | 6.630 | 6.550 | 6.580 | 381,952 | +0.02(+0.30%) |
Apr 26, 2007 | 6.570 | 6.570 | 6.510 | 6.560 | 370,700 | -0.04(-0.61%) |
Apr 25, 2007 | 6.580 | 6.620 | 6.570 | 6.600 | 717,400 | +0.02(+0.30%) |
Apr 24, 2007 | 6.590 | 6.620 | 6.520 | 6.580 | 749,600 | +0.01(+0.15%) |
Apr 23, 2007 | 6.540 | 6.570 | 6.530 | 6.570 | 397,800 | +0.02(+0.31%) |
Apr 20, 2007 | 6.530 | 6.560 | 6.530 | 6.550 | 522,100 | +0.02(+0.31%) |
Apr 19, 2007 | 6.560 | 6.570 | 6.510 | 6.530 | 583,200 | -0.04(-0.61%) |
Apr 18, 2007 | 6.560 | 6.580 | 6.550 | 6.570 | 399,206 | +0.01(+0.15%) |
Apr 17, 2007 | 6.540 | 6.570 | 6.540 | 6.560 | 557,600 | +0.03(+0.46%) |
Apr 16, 2007 | 6.520 | 6.550 | 6.500 | 6.530 | 815,900 | +0.04(+0.62%) |
Apr 13, 2007 | 6.520 | 6.520 | 6.480 | 6.490 | 678,474 | -0.01(-0.15%) |
Apr 12, 2007 | 6.500 | 6.510 | 6.470 | 6.500 | 503,996 | +0.00(+0.00%) |
Apr 11, 2007 | 6.490 | 6.500 | 6.480 | 6.500 | 481,100 | +0.02(+0.31%) |
Apr 10, 2007 | 6.480 | 6.500 | 6.460 | 6.480 | 490,700 | +0.00(+0.00%) |
Apr 09, 2007 | 6.410 | 6.480 | 6.410 | 6.480 | 585,800 | +0.07(+1.09%) |
Apr 05, 2007 | 6.420 | 6.450 | 6.410 | 6.410 | 668,800 | -0.01(-0.16%) |
Apr 04, 2007 | 6.420 | 6.440 | 6.400 | 6.420 | 667,400 | +0.01(+0.16%) |
Apr 03, 2007 | 6.450 | 6.450 | 6.390 | 6.410 | 534,500 | +0.00(+0.00%) |
Apr 02, 2007 | 6.410 | 6.470 | 6.390 | 6.410 | 1,049,200 | +0.02(+0.31%) |
Mar 30, 2007 | 6.400 | 6.410 | 6.380 | 6.390 | 366,900 | -0.02(-0.31%) |
Mar 29, 2007 | 6.400 | 6.450 | 6.390 | 6.410 | 372,600 | +0.02(+0.31%) |
Mar 28, 2007 | 6.430 | 6.440 | 6.380 | 6.390 | 425,500 | -0.04(-0.62%) |
Mar 27, 2007 | 6.450 | 6.460 | 6.420 | 6.430 | 563,000 | +0.00(+0.00%) |
Mar 26, 2007 | 6.420 | 6.440 | 6.380 | 6.430 | 944,200 | +0.06(+0.94%) |
Mar 23, 2007 | 6.360 | 6.400 | 6.330 | 6.370 | 533,100 | +0.00(+0.00%) |
Mar 22, 2007 | 6.370 | 6.440 | 6.340 | 6.370 | 368,100 | +0.00(+0.00%) |
Mar 21, 2007 | 6.340 | 6.380 | 6.330 | 6.370 | 508,925 | +0.03(+0.47%) |
Mar 20, 2007 | 6.320 | 6.370 | 6.310 | 6.340 | 407,300 | +0.01(+0.16%) |
Mar 19, 2007 | 6.280 | 6.340 | 6.280 | 6.330 | 381,700 | +0.04(+0.64%) |
Mar 16, 2007 | 6.280 | 6.320 | 6.270 | 6.290 | 331,900 | +0.02(+0.32%) |
Mar 15, 2007 | 6.250 | 6.280 | 6.220 | 6.270 | 254,100 | +0.03(+0.48%) |
Mar 14, 2007 | 6.210 | 6.260 | 6.210 | 6.240 | 517,900 | +0.01(+0.16%) |
Mar 13, 2007 | 6.300 | 6.310 | 6.220 | 6.230 | 480,200 | -0.07(-1.11%) |
Mar 12, 2007 | 6.250 | 6.300 | 6.240 | 6.300 | 512,800 | +0.04(+0.64%) |
Mar 09, 2007 | 6.220 | 6.310 | 6.210 | 6.260 | 532,900 | +0.04(+0.66%) |
Mar 08, 2007 | 6.210 | 6.280 | 6.200 | 6.219 | 280,000 | +0.02(+0.31%) |
Mar 07, 2007 | 6.200 | 6.260 | 6.200 | 6.200 | 342,000 | +0.00(+0.00%) |
Mar 06, 2007 | 6.210 | 6.260 | 6.190 | 6.200 | 490,800 | -0.02(-0.32%) |
Mar 05, 2007 | 6.280 | 6.310 | 6.190 | 6.220 | 763,200 | -0.06(-0.96%) |
Mar 02, 2007 | 6.310 | 6.320 | 6.250 | 6.280 | 345,600 | -0.01(-0.16%) |