Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.170 | 6.180 | 5.990 | 6.050 | 13,980 | -0.12(-1.93%) |
May 30, 2007 | 6.050 | 6.169 | 5.950 | 6.169 | 8,603 | +0.11(+1.80%) |
May 29, 2007 | 6.080 | 6.080 | 5.990 | 6.060 | 7,900 | +0.04(+0.66%) |
May 25, 2007 | 6.000 | 6.100 | 5.940 | 6.020 | 10,625 | -0.05(-0.82%) |
May 24, 2007 | 6.170 | 6.170 | 6.070 | 6.070 | 9,650 | -0.03(-0.49%) |
May 23, 2007 | 6.110 | 6.270 | 6.100 | 6.100 | 7,928 | -0.06(-0.97%) |
May 22, 2007 | 6.310 | 6.310 | 6.080 | 6.160 | 27,185 | -0.15(-2.38%) |
May 21, 2007 | 6.310 | 6.470 | 6.290 | 6.310 | 11,264 | -0.04(-0.63%) |
May 18, 2007 | 6.310 | 6.570 | 6.160 | 6.350 | 30,085 | +0.00(+0.00%) |
May 17, 2007 | 6.340 | 6.350 | 6.340 | 6.350 | 10,477 | -0.07(-1.09%) |
May 16, 2007 | 6.420 | 6.480 | 6.420 | 6.420 | 14,400 | +0.01(+0.16%) |
May 15, 2007 | 6.560 | 6.560 | 6.300 | 6.410 | 3,991 | -0.21(-3.17%) |
May 14, 2007 | 6.500 | 6.620 | 6.360 | 6.620 | 16,501 | +0.08(+1.22%) |
May 11, 2007 | 6.340 | 6.550 | 6.300 | 6.540 | 1,626 | +0.24(+3.81%) |
May 10, 2007 | 6.330 | 6.470 | 6.300 | 6.300 | 4,870 | -0.11(-1.72%) |
May 09, 2007 | 5.900 | 6.560 | 5.900 | 6.410 | 10,490 | +0.51(+8.64%) |
May 08, 2007 | 5.600 | 5.900 | 5.600 | 5.900 | 4,174 | +0.23(+4.06%) |
May 07, 2007 | 5.580 | 5.890 | 5.550 | 5.670 | 2,500 | +0.07(+1.25%) |
May 04, 2007 | 5.540 | 5.680 | 5.500 | 5.600 | 5,770 | -0.06(-1.06%) |
May 03, 2007 | 5.630 | 5.670 | 5.550 | 5.660 | 12,639 | +0.04(+0.71%) |
May 02, 2007 | 5.620 | 5.690 | 5.620 | 5.620 | 31,796 | -0.04(-0.71%) |
May 01, 2007 | 5.670 | 5.800 | 5.580 | 5.660 | 10,300 | -0.03(-0.53%) |
Apr 30, 2007 | 5.750 | 5.900 | 5.690 | 5.690 | 5,076 | -0.09(-1.56%) |
Apr 27, 2007 | 5.850 | 5.920 | 5.780 | 5.780 | 4,650 | -0.03(-0.52%) |
Apr 26, 2007 | 5.850 | 5.850 | 5.790 | 5.810 | 2,000 | -0.01(-0.17%) |
Apr 25, 2007 | 5.950 | 5.950 | 5.820 | 5.820 | 3,230 | -0.13(-2.18%) |
Apr 24, 2007 | 5.800 | 5.950 | 5.800 | 5.950 | 7,900 | +0.16(+2.76%) |
Apr 23, 2007 | 5.690 | 5.990 | 5.690 | 5.790 | 11,462 | +0.05(+0.87%) |
Apr 20, 2007 | 5.800 | 5.990 | 5.710 | 5.740 | 31,737 | -0.17(-2.88%) |
Apr 19, 2007 | 5.800 | 5.910 | 5.800 | 5.910 | 1,400 | +0.01(+0.17%) |
Apr 18, 2007 | 5.950 | 5.960 | 5.900 | 5.900 | 11,600 | -0.05(-0.84%) |
Apr 17, 2007 | 5.930 | 6.050 | 5.800 | 5.950 | 26,300 | +0.05(+0.85%) |
Apr 16, 2007 | 5.840 | 6.010 | 5.790 | 5.900 | 12,100 | -0.04(-0.67%) |
Apr 13, 2007 | 5.860 | 6.050 | 5.860 | 5.940 | 8,925 | +0.08(+1.37%) |
Apr 12, 2007 | 5.850 | 5.900 | 5.850 | 5.860 | 3,000 | +0.01(+0.17%) |
Apr 11, 2007 | 5.750 | 5.970 | 5.750 | 5.850 | 5,035 | +0.05(+0.86%) |
Apr 10, 2007 | 5.720 | 5.800 | 5.720 | 5.800 | 4,800 | -0.07(-1.19%) |
Apr 09, 2007 | 5.790 | 6.010 | 5.790 | 5.870 | 13,415 | -0.03(-0.51%) |
Apr 05, 2007 | 5.750 | 6.010 | 5.620 | 5.900 | 17,309 | +0.20(+3.51%) |
Apr 04, 2007 | 5.870 | 5.900 | 5.640 | 5.700 | 30,597 | -0.17(-2.90%) |
Apr 03, 2007 | 6.210 | 6.290 | 5.600 | 5.870 | 93,667 | -0.45(-7.12%) |
Apr 02, 2007 | 6.300 | 6.700 | 5.920 | 6.320 | 78,959 | +0.09(+1.44%) |
Mar 30, 2007 | 6.130 | 6.300 | 6.000 | 6.230 | 60,781 | -0.02(-0.32%) |
Mar 29, 2007 | 6.300 | 6.300 | 6.010 | 6.250 | 67,403 | -0.05(-0.79%) |
Mar 28, 2007 | 7.000 | 7.000 | 5.950 | 6.300 | 141,726 | -0.84(-11.76%) |
Mar 27, 2007 | 7.500 | 7.500 | 6.960 | 7.140 | 22,023 | -0.01(-0.14%) |
Mar 26, 2007 | 6.900 | 7.150 | 6.750 | 7.150 | 13,556 | +0.26(+3.77%) |
Mar 23, 2007 | 7.035 | 7.050 | 6.890 | 6.890 | 4,700 | -0.26(-3.58%) |
Mar 22, 2007 | 7.150 | 7.200 | 6.870 | 7.146 | 23,135 | +0.10(+1.36%) |
Mar 21, 2007 | 6.440 | 7.050 | 6.440 | 7.050 | 13,926 | +0.57(+8.80%) |
Mar 20, 2007 | 6.650 | 6.750 | 6.380 | 6.480 | 9,858 | -0.25(-3.71%) |
Mar 19, 2007 | 6.520 | 6.750 | 6.350 | 6.730 | 16,201 | +0.39(+6.15%) |
Mar 16, 2007 | 6.200 | 6.350 | 6.200 | 6.340 | 3,200 | +0.14(+2.26%) |
Mar 15, 2007 | 6.230 | 6.460 | 6.200 | 6.200 | 4,089 | +0.00(+0.00%) |
Mar 14, 2007 | 6.280 | 6.280 | 6.200 | 6.200 | 2,300 | +0.05(+0.81%) |
Mar 13, 2007 | 6.200 | 6.280 | 6.150 | 6.150 | 8,929 | -0.05(-0.81%) |
Mar 12, 2007 | 6.200 | 6.520 | 6.150 | 6.200 | 24,655 | +0.02(+0.32%) |
Mar 09, 2007 | 6.180 | 6.250 | 6.180 | 6.180 | 9,700 | -0.02(-0.32%) |
Mar 08, 2007 | 6.110 | 6.360 | 6.110 | 6.200 | 19,610 | -0.03(-0.48%) |
Mar 07, 2007 | 5.870 | 6.320 | 5.870 | 6.230 | 25,104 | +0.24(+4.01%) |
Mar 06, 2007 | 5.780 | 5.990 | 5.780 | 5.990 | 20,122 | +0.14(+2.39%) |
Mar 05, 2007 | 6.050 | 6.070 | 5.750 | 5.850 | 5,924 | -0.35(-5.65%) |
Mar 02, 2007 | 5.800 | 6.490 | 5.800 | 6.200 | 18,150 | +0.04(+0.65%) |