Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.010 | 6.069 | 5.926 | 5.951 | 6,823,808 | -0.01(-0.14%) |
May 30, 2007 | 6.052 | 6.060 | 5.934 | 5.960 | 6,189,096 | -0.17(-2.74%) |
May 29, 2007 | 6.186 | 6.253 | 6.010 | 6.128 | 3,437,554 | -0.03(-0.55%) |
May 25, 2007 | 6.069 | 6.169 | 6.010 | 6.161 | 3,040,411 | +0.16(+2.66%) |
May 24, 2007 | 6.253 | 6.262 | 5.976 | 6.002 | 4,117,758 | -0.27(-4.28%) |
May 23, 2007 | 6.472 | 6.505 | 6.253 | 6.270 | 7,035,027 | +0.05(+0.81%) |
May 22, 2007 | 6.060 | 6.228 | 6.002 | 6.220 | 4,295,750 | +0.14(+2.35%) |
May 21, 2007 | 6.069 | 6.178 | 5.985 | 6.077 | 3,954,408 | -0.01(-0.14%) |
May 18, 2007 | 6.069 | 6.128 | 5.934 | 6.086 | 4,355,914 | +0.03(+0.42%) |
May 17, 2007 | 6.128 | 6.245 | 6.044 | 6.060 | 3,723,968 | -0.07(-1.10%) |
May 16, 2007 | 5.993 | 6.161 | 5.934 | 6.128 | 4,507,362 | +0.13(+2.24%) |
May 15, 2007 | 6.186 | 6.220 | 5.960 | 5.993 | 3,599,898 | -0.16(-2.59%) |
May 14, 2007 | 6.128 | 6.237 | 6.128 | 6.153 | 6,174,570 | +0.12(+1.95%) |
May 11, 2007 | 6.044 | 6.102 | 5.842 | 6.035 | 5,114,411 | +0.19(+3.30%) |
May 10, 2007 | 5.943 | 6.052 | 5.834 | 5.842 | 2,982,681 | -0.16(-2.66%) |
May 09, 2007 | 5.934 | 6.069 | 5.918 | 6.002 | 4,190,940 | +0.05(+0.85%) |
May 08, 2007 | 5.809 | 6.002 | 5.809 | 5.951 | 5,387,445 | +0.11(+1.87%) |
May 07, 2007 | 5.918 | 5.985 | 5.800 | 5.842 | 3,340,734 | -0.09(-1.56%) |
May 04, 2007 | 5.909 | 5.960 | 5.859 | 5.934 | 6,464,062 | +0.06(+1.00%) |
May 03, 2007 | 5.876 | 5.892 | 5.817 | 5.876 | 4,385,204 | +0.03(+0.43%) |
May 02, 2007 | 5.809 | 5.943 | 5.792 | 5.851 | 6,896,649 | +0.10(+1.75%) |
May 01, 2007 | 5.800 | 5.960 | 5.718 | 5.750 | 9,068,354 | -0.03(-0.58%) |
Apr 30, 2007 | 6.010 | 6.044 | 5.783 | 5.783 | 9,740,598 | -0.24(-4.04%) |
Apr 27, 2007 | 6.220 | 6.237 | 5.968 | 6.027 | 7,292,863 | -0.23(-3.63%) |
Apr 26, 2007 | 5.456 | 6.287 | 5.456 | 6.253 | 17,823,070 | +1.08(+20.94%) |
Apr 25, 2007 | 5.288 | 5.313 | 5.129 | 5.171 | 6,710,665 | -0.14(-2.69%) |
Apr 24, 2007 | 5.288 | 5.397 | 5.129 | 5.313 | 5,138,100 | +0.12(+2.26%) |
Apr 23, 2007 | 5.330 | 5.355 | 5.145 | 5.196 | 4,568,858 | -0.18(-3.28%) |
Apr 20, 2007 | 5.523 | 5.540 | 5.297 | 5.372 | 4,136,249 | -0.09(-1.69%) |
Apr 19, 2007 | 5.330 | 5.599 | 5.246 | 5.464 | 7,573,588 | +0.10(+1.88%) |
Apr 18, 2007 | 5.221 | 5.590 | 5.213 | 5.364 | 5,654,503 | +0.11(+2.08%) |
Apr 17, 2007 | 5.330 | 5.330 | 5.229 | 5.255 | 4,369,106 | -0.07(-1.26%) |
Apr 16, 2007 | 5.330 | 5.364 | 5.246 | 5.322 | 3,307,090 | +0.00(+0.00%) |
Apr 13, 2007 | 5.196 | 5.322 | 5.129 | 5.322 | 3,889,833 | +0.12(+2.26%) |
Apr 12, 2007 | 5.145 | 5.246 | 5.145 | 5.204 | 5,700,951 | +0.06(+1.14%) |
Apr 11, 2007 | 5.162 | 5.196 | 5.045 | 5.145 | 5,725,249 | -0.01(-0.16%) |
Apr 10, 2007 | 4.961 | 5.171 | 4.944 | 5.154 | 5,647,337 | +0.18(+3.54%) |
Apr 09, 2007 | 4.902 | 5.003 | 4.843 | 4.978 | 4,907,881 | +0.08(+1.72%) |
Apr 05, 2007 | 4.784 | 4.944 | 4.759 | 4.894 | 3,068,011 | +0.10(+2.10%) |
Apr 04, 2007 | 4.743 | 4.801 | 4.743 | 4.793 | 3,982,013 | +0.02(+0.35%) |
Apr 03, 2007 | 4.793 | 4.902 | 4.759 | 4.776 | 3,865,673 | -0.02(-0.35%) |
Apr 02, 2007 | 4.776 | 4.801 | 4.667 | 4.793 | 3,560,406 | -0.03(-0.70%) |
Mar 30, 2007 | 4.751 | 4.860 | 4.743 | 4.826 | 3,277,408 | +0.07(+1.41%) |
Mar 29, 2007 | 4.877 | 4.877 | 4.667 | 4.759 | 7,200,244 | -0.18(-3.57%) |
Mar 28, 2007 | 5.053 | 5.078 | 4.936 | 4.936 | 4,878,521 | -0.10(-2.00%) |
Mar 27, 2007 | 5.036 | 5.095 | 4.961 | 5.036 | 3,868,854 | -0.03(-0.66%) |
Mar 26, 2007 | 4.919 | 5.078 | 4.885 | 5.070 | 5,426,204 | +0.14(+2.90%) |
Mar 23, 2007 | 5.078 | 5.095 | 4.877 | 4.927 | 8,970,558 | -0.15(-2.98%) |
Mar 22, 2007 | 5.246 | 5.313 | 5.078 | 5.078 | 10,471,464 | -0.39(-7.07%) |
Mar 21, 2007 | 5.389 | 5.498 | 5.255 | 5.464 | 5,450,556 | +0.09(+1.72%) |
Mar 20, 2007 | 5.380 | 5.456 | 5.364 | 5.372 | 2,492,435 | -0.03(-0.47%) |
Mar 19, 2007 | 5.515 | 5.590 | 5.372 | 5.397 | 3,493,754 | -0.08(-1.53%) |
Mar 16, 2007 | 5.557 | 5.574 | 5.473 | 5.481 | 3,531,938 | -0.08(-1.51%) |
Mar 15, 2007 | 5.464 | 5.574 | 5.397 | 5.565 | 2,276,003 | +0.09(+1.69%) |
Mar 14, 2007 | 5.481 | 5.599 | 5.372 | 5.473 | 4,008,822 | -0.05(-0.91%) |
Mar 13, 2007 | 5.615 | 5.657 | 5.448 | 5.523 | 5,255,737 | -0.09(-1.64%) |
Mar 12, 2007 | 5.624 | 5.674 | 5.574 | 5.615 | 5,841,429 | +0.03(+0.45%) |
Mar 09, 2007 | 5.540 | 5.624 | 5.448 | 5.590 | 5,131,273 | +0.10(+1.83%) |
Mar 08, 2007 | 5.515 | 5.565 | 5.464 | 5.490 | 2,431,558 | +0.03(+0.46%) |
Mar 07, 2007 | 5.456 | 5.523 | 5.406 | 5.464 | 3,032,443 | +0.01(+0.15%) |
Mar 06, 2007 | 5.456 | 5.490 | 5.347 | 5.456 | 4,619,788 | +0.22(+4.17%) |
Mar 05, 2007 | 5.290 | 5.439 | 5.221 | 5.238 | 3,297,001 | -0.14(-2.65%) |
Mar 02, 2007 | 5.414 | 5.523 | 5.372 | 5.380 | 5,408,668 | -0.07(-1.23%) |