Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.093 | 6.153 | 6.008 | 6.034 | 6,730,358 | -0.01(-0.14%) |
May 30, 2007 | 6.136 | 6.144 | 6.017 | 6.042 | 6,104,338 | -0.17(-2.74%) |
May 29, 2007 | 6.272 | 6.340 | 6.093 | 6.213 | 3,390,478 | -0.03(-0.55%) |
May 25, 2007 | 6.153 | 6.255 | 6.093 | 6.247 | 2,998,773 | +0.16(+2.66%) |
May 24, 2007 | 6.340 | 6.349 | 6.059 | 6.085 | 4,061,366 | -0.27(-4.28%) |
May 23, 2007 | 6.562 | 6.596 | 6.340 | 6.357 | 6,938,684 | +0.05(+0.81%) |
May 22, 2007 | 6.144 | 6.315 | 6.085 | 6.306 | 4,236,921 | +0.14(+2.35%) |
May 21, 2007 | 6.153 | 6.264 | 6.068 | 6.162 | 3,900,253 | -0.01(-0.14%) |
May 18, 2007 | 6.153 | 6.213 | 6.017 | 6.170 | 4,296,261 | +0.03(+0.42%) |
May 17, 2007 | 6.213 | 6.332 | 6.127 | 6.144 | 3,672,969 | -0.07(-1.10%) |
May 16, 2007 | 6.076 | 6.247 | 6.017 | 6.213 | 4,445,635 | +0.14(+2.24%) |
May 15, 2007 | 6.272 | 6.306 | 6.042 | 6.076 | 3,550,598 | -0.16(-2.59%) |
May 14, 2007 | 6.213 | 6.323 | 6.213 | 6.238 | 6,090,011 | +0.12(+1.95%) |
May 11, 2007 | 6.127 | 6.187 | 5.923 | 6.119 | 5,044,370 | +0.20(+3.30%) |
May 10, 2007 | 6.025 | 6.136 | 5.915 | 5.923 | 2,941,834 | -0.16(-2.66%) |
May 09, 2007 | 6.017 | 6.153 | 6.000 | 6.085 | 4,133,546 | +0.05(+0.85%) |
May 08, 2007 | 5.889 | 6.085 | 5.889 | 6.034 | 5,313,665 | +0.11(+1.87%) |
May 07, 2007 | 6.000 | 6.068 | 5.881 | 5.923 | 3,294,984 | -0.09(-1.56%) |
May 04, 2007 | 5.991 | 6.042 | 5.940 | 6.017 | 6,375,538 | +0.06(+1.00%) |
May 03, 2007 | 5.957 | 5.974 | 5.898 | 5.957 | 4,325,149 | +0.03(+0.43%) |
May 02, 2007 | 5.889 | 6.025 | 5.872 | 5.932 | 6,802,200 | +0.10(+1.75%) |
May 01, 2007 | 5.881 | 6.042 | 5.797 | 5.830 | 8,944,165 | -0.03(-0.58%) |
Apr 30, 2007 | 6.093 | 6.127 | 5.864 | 5.864 | 9,607,203 | -0.25(-4.04%) |
Apr 27, 2007 | 6.306 | 6.323 | 6.051 | 6.110 | 7,192,989 | -0.23(-3.63%) |
Apr 26, 2007 | 5.532 | 6.374 | 5.532 | 6.340 | 17,578,988 | +1.10(+20.94%) |
Apr 25, 2007 | 5.362 | 5.387 | 5.200 | 5.242 | 6,618,763 | -0.14(-2.69%) |
Apr 24, 2007 | 5.362 | 5.472 | 5.200 | 5.387 | 5,067,735 | +0.12(+2.26%) |
Apr 23, 2007 | 5.404 | 5.430 | 5.217 | 5.268 | 4,506,288 | -0.18(-3.28%) |
Apr 20, 2007 | 5.600 | 5.617 | 5.370 | 5.447 | 4,079,604 | -0.09(-1.69%) |
Apr 19, 2007 | 5.404 | 5.676 | 5.319 | 5.540 | 7,469,869 | +0.10(+1.88%) |
Apr 18, 2007 | 5.293 | 5.668 | 5.285 | 5.438 | 5,577,066 | +0.11(+2.08%) |
Apr 17, 2007 | 5.404 | 5.404 | 5.302 | 5.327 | 4,309,272 | -0.07(-1.26%) |
Apr 16, 2007 | 5.404 | 5.438 | 5.319 | 5.396 | 3,261,800 | +0.00(+0.00%) |
Apr 13, 2007 | 5.268 | 5.396 | 5.200 | 5.396 | 3,836,563 | +0.12(+2.26%) |
Apr 12, 2007 | 5.217 | 5.319 | 5.217 | 5.276 | 5,622,877 | +0.06(+1.14%) |
Apr 11, 2007 | 5.234 | 5.268 | 5.115 | 5.217 | 5,646,843 | -0.01(-0.16%) |
Apr 10, 2007 | 5.030 | 5.242 | 5.013 | 5.225 | 5,569,998 | +0.18(+3.54%) |
Apr 09, 2007 | 4.970 | 5.072 | 4.910 | 5.047 | 4,840,669 | +0.09(+1.72%) |
Apr 05, 2007 | 4.851 | 5.013 | 4.825 | 4.962 | 3,025,995 | +0.10(+2.10%) |
Apr 04, 2007 | 4.808 | 4.868 | 4.808 | 4.859 | 3,927,480 | +0.02(+0.35%) |
Apr 03, 2007 | 4.859 | 4.970 | 4.825 | 4.842 | 3,812,733 | -0.02(-0.35%) |
Apr 02, 2007 | 4.842 | 4.868 | 4.732 | 4.859 | 3,511,647 | -0.03(-0.70%) |
Mar 30, 2007 | 4.817 | 4.928 | 4.808 | 4.893 | 3,232,525 | +0.07(+1.41%) |
Mar 29, 2007 | 4.945 | 4.945 | 4.732 | 4.825 | 7,101,638 | -0.18(-3.57%) |
Mar 28, 2007 | 5.123 | 5.149 | 5.004 | 5.004 | 4,811,711 | -0.10(-2.00%) |
Mar 27, 2007 | 5.106 | 5.166 | 5.030 | 5.106 | 3,815,871 | -0.03(-0.66%) |
Mar 26, 2007 | 4.987 | 5.149 | 4.953 | 5.140 | 5,351,893 | +0.14(+2.90%) |
Mar 23, 2007 | 5.149 | 5.166 | 4.945 | 4.996 | 8,847,709 | -0.15(-2.98%) |
Mar 22, 2007 | 5.319 | 5.387 | 5.149 | 5.149 | 10,328,059 | -0.39(-7.07%) |
Mar 21, 2007 | 5.464 | 5.574 | 5.327 | 5.540 | 5,375,912 | +0.09(+1.72%) |
Mar 20, 2007 | 5.455 | 5.532 | 5.438 | 5.447 | 2,458,302 | -0.03(-0.47%) |
Mar 19, 2007 | 5.591 | 5.668 | 5.447 | 5.472 | 3,445,908 | -0.09(-1.53%) |
Mar 16, 2007 | 5.634 | 5.651 | 5.549 | 5.557 | 3,483,569 | -0.09(-1.51%) |
Mar 15, 2007 | 5.540 | 5.651 | 5.472 | 5.642 | 2,244,833 | +0.09(+1.69%) |
Mar 14, 2007 | 5.557 | 5.676 | 5.447 | 5.549 | 3,953,922 | -0.05(-0.91%) |
Mar 13, 2007 | 5.693 | 5.736 | 5.523 | 5.600 | 5,183,761 | -0.09(-1.64%) |
Mar 12, 2007 | 5.702 | 5.753 | 5.651 | 5.693 | 5,761,431 | +0.03(+0.45%) |
Mar 09, 2007 | 5.617 | 5.702 | 5.523 | 5.668 | 5,061,002 | +0.10(+1.83%) |
Mar 08, 2007 | 5.591 | 5.642 | 5.540 | 5.566 | 2,398,259 | +0.03(+0.46%) |
Mar 07, 2007 | 5.532 | 5.600 | 5.481 | 5.540 | 2,990,914 | +0.01(+0.15%) |
Mar 06, 2007 | 5.532 | 5.566 | 5.421 | 5.532 | 4,556,521 | +0.22(+4.17%) |
Mar 05, 2007 | 5.363 | 5.515 | 5.293 | 5.310 | 3,251,849 | -0.14(-2.65%) |
Mar 02, 2007 | 5.489 | 5.600 | 5.447 | 5.455 | 5,334,598 | -0.07(-1.23%) |