Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.562 | 6.634 | 6.510 | 6.559 | 7,162,653 | +0.05(+0.75%) |
May 30, 2007 | 6.205 | 6.536 | 6.184 | 6.510 | 7,804,695 | +0.17(+2.73%) |
May 29, 2007 | 6.461 | 6.493 | 6.274 | 6.337 | 6,282,445 | +0.07(+1.15%) |
May 25, 2007 | 6.159 | 6.265 | 6.135 | 6.265 | 5,615,789 | +0.23(+3.87%) |
May 24, 2007 | 6.199 | 6.300 | 5.988 | 6.032 | 8,933,199 | -0.27(-4.26%) |
May 23, 2007 | 6.458 | 6.522 | 6.285 | 6.300 | 7,877,324 | -0.07(-1.13%) |
May 22, 2007 | 6.519 | 6.548 | 6.372 | 6.372 | 8,089,315 | -0.12(-1.91%) |
May 21, 2007 | 6.433 | 6.574 | 6.409 | 6.496 | 5,550,579 | +0.10(+1.62%) |
May 18, 2007 | 6.360 | 6.409 | 6.277 | 6.392 | 5,225,086 | +0.02(+0.36%) |
May 17, 2007 | 6.343 | 6.401 | 6.234 | 6.369 | 5,657,737 | -0.02(-0.27%) |
May 16, 2007 | 6.202 | 6.389 | 6.147 | 6.386 | 13,192,372 | +0.30(+4.98%) |
May 15, 2007 | 5.985 | 6.124 | 5.925 | 6.084 | 6,633,974 | +0.11(+1.79%) |
May 14, 2007 | 6.011 | 6.202 | 5.945 | 5.977 | 3,361,552 | -0.00(-0.05%) |
May 11, 2007 | 5.884 | 6.011 | 5.867 | 5.980 | 4,675,606 | +0.08(+1.42%) |
May 10, 2007 | 6.014 | 6.081 | 5.867 | 5.896 | 6,789,898 | -0.17(-2.76%) |
May 09, 2007 | 5.890 | 6.066 | 5.870 | 6.063 | 6,334,100 | +0.16(+2.79%) |
May 08, 2007 | 5.942 | 5.942 | 5.812 | 5.899 | 5,423,731 | -0.05(-0.87%) |
May 07, 2007 | 5.971 | 5.994 | 5.922 | 5.951 | 5,248,431 | +0.00(+0.00%) |
May 04, 2007 | 6.020 | 6.026 | 5.913 | 5.951 | 5,547,147 | -0.03(-0.58%) |
May 03, 2007 | 5.936 | 6.011 | 5.913 | 5.985 | 8,709,171 | +0.13(+2.22%) |
May 02, 2007 | 5.844 | 5.899 | 5.798 | 5.856 | 7,586,637 | +0.12(+2.01%) |
May 01, 2007 | 5.812 | 5.856 | 5.700 | 5.740 | 4,682,207 | -0.04(-0.65%) |
Apr 30, 2007 | 5.801 | 5.899 | 5.755 | 5.778 | 8,554,900 | -0.03(-0.60%) |
Apr 27, 2007 | 5.729 | 5.815 | 5.596 | 5.812 | 12,730,601 | +0.00(+0.00%) |
Apr 26, 2007 | 5.861 | 5.873 | 5.749 | 5.812 | 9,940,214 | -0.08(-1.27%) |
Apr 25, 2007 | 5.908 | 5.931 | 5.818 | 5.887 | 6,656,507 | +0.09(+1.59%) |
Apr 24, 2007 | 5.882 | 5.908 | 5.734 | 5.795 | 5,648,376 | -0.13(-2.24%) |
Apr 23, 2007 | 5.913 | 6.017 | 5.902 | 5.928 | 3,365,868 | -0.02(-0.34%) |
Apr 20, 2007 | 6.014 | 6.029 | 5.864 | 5.948 | 7,308,256 | +0.12(+2.08%) |
Apr 19, 2007 | 5.691 | 5.896 | 5.665 | 5.827 | 6,994,169 | +0.03(+0.50%) |
Apr 18, 2007 | 5.671 | 5.902 | 5.654 | 5.798 | 7,907,075 | +0.12(+2.03%) |
Apr 17, 2007 | 5.778 | 5.815 | 5.668 | 5.683 | 4,966,387 | -0.08(-1.35%) |
Apr 16, 2007 | 5.694 | 5.789 | 5.694 | 5.760 | 4,762,622 | +0.12(+2.15%) |
Apr 13, 2007 | 5.599 | 5.654 | 5.542 | 5.639 | 5,882,382 | +0.07(+1.30%) |
Apr 12, 2007 | 5.484 | 5.576 | 5.423 | 5.567 | 5,230,286 | +0.05(+0.89%) |
Apr 11, 2007 | 5.631 | 5.634 | 5.420 | 5.518 | 8,048,408 | -0.11(-1.90%) |
Apr 10, 2007 | 5.602 | 5.703 | 5.579 | 5.625 | 5,903,183 | -0.04(-0.66%) |
Apr 09, 2007 | 5.518 | 5.694 | 5.518 | 5.662 | 8,777,119 | +0.22(+4.03%) |
Apr 05, 2007 | 5.443 | 5.521 | 5.423 | 5.443 | 5,764,859 | -0.06(-1.10%) |
Apr 04, 2007 | 5.385 | 5.521 | 5.377 | 5.504 | 6,432,209 | +0.10(+1.92%) |
Apr 03, 2007 | 5.354 | 5.446 | 5.336 | 5.400 | 6,274,818 | +0.10(+1.96%) |
Apr 02, 2007 | 5.235 | 5.328 | 5.235 | 5.296 | 4,527,923 | +0.07(+1.27%) |
Mar 30, 2007 | 5.152 | 5.256 | 5.149 | 5.230 | 6,346,074 | +0.06(+1.17%) |
Mar 29, 2007 | 5.140 | 5.178 | 5.048 | 5.169 | 6,480,743 | +0.14(+2.75%) |
Mar 28, 2007 | 5.080 | 5.085 | 4.933 | 5.031 | 6,677,308 | -0.11(-2.13%) |
Mar 27, 2007 | 5.201 | 5.201 | 5.114 | 5.140 | 2,726,946 | -0.08(-1.55%) |
Mar 26, 2007 | 5.247 | 5.264 | 5.114 | 5.221 | 4,046,391 | -0.02(-0.39%) |
Mar 23, 2007 | 5.175 | 5.261 | 5.137 | 5.241 | 3,960,762 | +0.07(+1.34%) |
Mar 22, 2007 | 5.192 | 5.250 | 5.129 | 5.172 | 5,395,650 | -0.01(-0.22%) |
Mar 21, 2007 | 4.990 | 5.186 | 4.990 | 5.184 | 6,933,501 | +0.21(+4.29%) |
Mar 20, 2007 | 4.938 | 4.993 | 4.889 | 4.970 | 5,100,283 | +0.10(+1.95%) |
Mar 19, 2007 | 4.817 | 4.904 | 4.760 | 4.875 | 5,336,369 | +0.12(+2.49%) |
Mar 16, 2007 | 4.849 | 4.895 | 4.708 | 4.757 | 5,953,797 | -0.04(-0.90%) |
Mar 15, 2007 | 4.806 | 4.915 | 4.768 | 4.800 | 6,925,874 | -0.03(-0.60%) |
Mar 14, 2007 | 4.687 | 4.846 | 4.627 | 4.829 | 8,314,307 | +0.10(+2.14%) |
Mar 13, 2007 | 4.993 | 4.947 | 4.728 | 4.728 | 9,503,750 | -0.27(-5.31%) |
Mar 12, 2007 | 4.941 | 5.036 | 4.921 | 4.993 | 9,079,420 | +0.08(+1.58%) |
Mar 09, 2007 | 4.904 | 4.944 | 4.811 | 4.915 | 7,235,801 | +0.10(+2.16%) |
Mar 08, 2007 | 4.843 | 4.884 | 4.791 | 4.811 | 5,758,619 | +0.08(+1.58%) |
Mar 07, 2007 | 4.739 | 4.797 | 4.710 | 4.736 | 4,847,210 | +0.01(+0.31%) |
Mar 06, 2007 | 4.673 | 4.751 | 4.592 | 4.722 | 5,971,824 | +0.22(+4.87%) |
Mar 05, 2007 | 4.457 | 4.656 | 4.439 | 4.503 | 8,731,011 | -0.19(-4.00%) |
Mar 02, 2007 | 4.855 | 4.884 | 4.659 | 4.690 | 8,008,193 | -0.17(-3.56%) |