Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.204 | 6.204 | 6.098 | 6.124 | 499,896 | -0.03(-0.43%) |
May 30, 2007 | 5.992 | 6.151 | 5.965 | 6.151 | 182,977 | +0.10(+1.62%) |
May 29, 2007 | 6.100 | 6.103 | 5.952 | 6.053 | 259,796 | +0.03(+0.48%) |
May 25, 2007 | 6.045 | 6.124 | 5.965 | 6.023 | 121,290 | +0.07(+1.16%) |
May 24, 2007 | 6.098 | 6.103 | 5.909 | 5.954 | 250,891 | -0.14(-2.31%) |
May 23, 2007 | 6.177 | 6.190 | 6.067 | 6.095 | 116,662 | -0.08(-1.29%) |
May 22, 2007 | 6.076 | 6.175 | 5.989 | 6.175 | 139,015 | +0.07(+1.08%) |
May 21, 2007 | 6.190 | 6.190 | 6.037 | 6.108 | 180,567 | -0.00(-0.04%) |
May 18, 2007 | 6.063 | 6.129 | 5.965 | 6.111 | 188,982 | +0.04(+0.66%) |
May 17, 2007 | 6.061 | 6.111 | 6.005 | 6.071 | 209,731 | -0.03(-0.48%) |
May 16, 2007 | 6.098 | 6.100 | 5.976 | 6.100 | 510,333 | +0.01(+0.09%) |
May 15, 2007 | 6.079 | 6.151 | 5.992 | 6.095 | 317,462 | +0.02(+0.39%) |
May 14, 2007 | 6.230 | 6.230 | 6.061 | 6.071 | 330,867 | -0.15(-2.47%) |
May 11, 2007 | 6.116 | 6.225 | 6.098 | 6.225 | 142,885 | +0.12(+1.91%) |
May 10, 2007 | 6.164 | 6.230 | 6.084 | 6.108 | 563,717 | -0.12(-1.96%) |
May 09, 2007 | 6.098 | 6.230 | 6.098 | 6.230 | 178,733 | +0.09(+1.47%) |
May 08, 2007 | 6.228 | 6.230 | 6.108 | 6.140 | 216,400 | -0.03(-0.52%) |
May 07, 2007 | 6.151 | 6.228 | 6.127 | 6.172 | 110,793 | +0.02(+0.30%) |
May 04, 2007 | 6.363 | 6.363 | 6.151 | 6.153 | 194,281 | -0.08(-1.23%) |
May 03, 2007 | 6.294 | 6.360 | 6.177 | 6.230 | 165,426 | -0.03(-0.51%) |
May 02, 2007 | 6.193 | 6.275 | 6.098 | 6.262 | 312,193 | +0.01(+0.13%) |
May 01, 2007 | 6.339 | 6.363 | 6.193 | 6.254 | 95,185 | -0.06(-0.88%) |
Apr 30, 2007 | 6.408 | 6.408 | 6.230 | 6.310 | 239,398 | -0.10(-1.57%) |
Apr 27, 2007 | 6.421 | 6.421 | 6.265 | 6.410 | 362,344 | -0.09(-1.39%) |
Apr 26, 2007 | 6.570 | 6.585 | 6.450 | 6.501 | 137,129 | -0.02(-0.33%) |
Apr 25, 2007 | 6.546 | 6.548 | 6.445 | 6.522 | 128,287 | +0.00(+0.04%) |
Apr 24, 2007 | 6.360 | 6.519 | 6.326 | 6.519 | 134,319 | +0.18(+2.89%) |
Apr 23, 2007 | 6.548 | 6.548 | 6.331 | 6.336 | 153,190 | -0.10(-1.52%) |
Apr 20, 2007 | 6.506 | 6.506 | 6.323 | 6.434 | 154,966 | +0.06(+0.96%) |
Apr 19, 2007 | 6.357 | 6.416 | 6.326 | 6.373 | 98,877 | -0.02(-0.37%) |
Apr 18, 2007 | 6.498 | 6.562 | 6.391 | 6.397 | 96,105 | -0.12(-1.79%) |
Apr 17, 2007 | 6.495 | 6.548 | 6.469 | 6.514 | 101,386 | +0.04(+0.66%) |
Apr 16, 2007 | 6.389 | 6.474 | 6.379 | 6.471 | 102,238 | +0.10(+1.58%) |
Apr 13, 2007 | 6.363 | 6.371 | 6.296 | 6.371 | 118,495 | +0.01(+0.12%) |
Apr 12, 2007 | 6.233 | 6.363 | 6.233 | 6.363 | 100,816 | +0.07(+1.14%) |
Apr 11, 2007 | 6.339 | 6.360 | 6.241 | 6.291 | 145,254 | -0.01(-0.08%) |
Apr 10, 2007 | 6.296 | 6.323 | 6.259 | 6.296 | 77,962 | -0.01(-0.21%) |
Apr 09, 2007 | 6.299 | 6.323 | 6.241 | 6.310 | 129,679 | +0.06(+0.89%) |
Apr 05, 2007 | 6.310 | 6.310 | 6.246 | 6.254 | 49,031 | -0.05(-0.84%) |
Apr 04, 2007 | 6.310 | 6.310 | 6.236 | 6.307 | 71,361 | +0.01(+0.21%) |
Apr 03, 2007 | 6.246 | 6.310 | 6.220 | 6.294 | 121,155 | +0.03(+0.47%) |
Apr 02, 2007 | 6.283 | 6.323 | 6.169 | 6.265 | 147,818 | -0.01(-0.21%) |
Mar 30, 2007 | 6.296 | 6.296 | 6.151 | 6.278 | 144,899 | +0.01(+0.17%) |
Mar 29, 2007 | 6.230 | 6.267 | 6.167 | 6.267 | 164,766 | +0.09(+1.42%) |
Mar 28, 2007 | 6.177 | 6.228 | 6.175 | 6.180 | 113,943 | -0.00(-0.04%) |
Mar 27, 2007 | 6.145 | 6.251 | 6.145 | 6.182 | 123,173 | -0.02(-0.34%) |
Mar 26, 2007 | 6.116 | 6.230 | 6.116 | 6.204 | 175,489 | +0.06(+0.95%) |
Mar 23, 2007 | 6.063 | 6.148 | 6.045 | 6.145 | 69,249 | +0.09(+1.49%) |
Mar 22, 2007 | 6.204 | 6.204 | 6.031 | 6.055 | 159,791 | -0.12(-1.93%) |
Mar 21, 2007 | 6.053 | 6.196 | 5.981 | 6.175 | 137,483 | +0.09(+1.44%) |
Mar 20, 2007 | 6.034 | 6.137 | 5.978 | 6.087 | 104,105 | +0.07(+1.10%) |
Mar 19, 2007 | 5.954 | 6.042 | 5.944 | 6.021 | 110,265 | +0.13(+2.16%) |
Mar 16, 2007 | 5.907 | 5.984 | 5.835 | 5.894 | 422,454 | +0.00(+0.00%) |
Mar 15, 2007 | 5.764 | 5.899 | 5.756 | 5.894 | 103,068 | +0.12(+2.02%) |
Mar 14, 2007 | 5.695 | 5.795 | 5.642 | 5.777 | 192,128 | +0.15(+2.59%) |
Mar 13, 2007 | 5.795 | 5.750 | 5.615 | 5.631 | 260,075 | -0.16(-2.84%) |
Mar 12, 2007 | 5.763 | 5.832 | 5.703 | 5.795 | 114,324 | +0.01(+0.23%) |
Mar 09, 2007 | 5.806 | 5.851 | 5.711 | 5.782 | 94,136 | +0.03(+0.55%) |
Mar 08, 2007 | 5.859 | 5.886 | 5.750 | 5.750 | 103,136 | -0.04(-0.69%) |
Mar 07, 2007 | 5.899 | 5.899 | 5.766 | 5.790 | 120,585 | -0.11(-1.80%) |
Mar 06, 2007 | 5.732 | 5.899 | 5.713 | 5.896 | 133,006 | +0.20(+3.44%) |
Mar 05, 2007 | 5.766 | 5.851 | 5.700 | 5.700 | 226,494 | -0.08(-1.38%) |
Mar 02, 2007 | 5.840 | 5.894 | 5.740 | 5.779 | 233,928 | -0.09(-1.54%) |