Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.282 | 6.362 | 6.274 | 6.326 | 3,258,192 | +0.06(+1.00%) |
May 30, 2007 | 6.213 | 6.324 | 6.191 | 6.263 | 2,922,174 | +0.01(+0.16%) |
May 29, 2007 | 6.255 | 6.278 | 6.231 | 6.253 | 3,207,495 | -0.00(-0.03%) |
May 25, 2007 | 6.171 | 6.255 | 6.163 | 6.255 | 3,725,855 | +0.09(+1.54%) |
May 24, 2007 | 6.407 | 6.425 | 6.104 | 6.160 | 7,823,559 | -0.26(-4.12%) |
May 23, 2007 | 6.512 | 6.524 | 6.419 | 6.425 | 4,177,997 | -0.06(-0.93%) |
May 22, 2007 | 6.508 | 6.524 | 6.474 | 6.486 | 2,582,393 | -0.03(-0.43%) |
May 21, 2007 | 6.470 | 6.546 | 6.470 | 6.514 | 2,750,229 | +0.04(+0.66%) |
May 18, 2007 | 6.528 | 6.532 | 6.453 | 6.472 | 3,634,957 | -0.05(-0.84%) |
May 17, 2007 | 6.518 | 6.532 | 6.504 | 6.526 | 3,673,574 | +0.01(+0.12%) |
May 16, 2007 | 6.573 | 6.597 | 6.484 | 6.518 | 4,286,496 | -0.02(-0.37%) |
May 15, 2007 | 6.621 | 6.631 | 6.536 | 6.542 | 4,186,488 | -0.08(-1.19%) |
May 14, 2007 | 6.641 | 6.641 | 6.609 | 6.621 | 3,370,083 | -0.02(-0.30%) |
May 11, 2007 | 6.708 | 6.702 | 6.625 | 6.641 | 4,424,131 | +0.00(+0.06%) |
May 10, 2007 | 6.706 | 6.716 | 6.631 | 6.637 | 5,222,713 | -0.00(-0.06%) |
May 09, 2007 | 6.686 | 6.736 | 6.631 | 6.641 | 9,139,872 | +0.14(+2.21%) |
May 08, 2007 | 6.504 | 6.556 | 6.459 | 6.498 | 2,236,325 | +0.04(+0.63%) |
May 07, 2007 | 6.437 | 6.482 | 6.435 | 6.457 | 3,233,438 | +0.02(+0.35%) |
May 04, 2007 | 6.504 | 6.520 | 6.421 | 6.435 | 2,434,361 | -0.07(-1.06%) |
May 03, 2007 | 6.498 | 6.534 | 6.482 | 6.504 | 3,345,823 | -0.01(-0.09%) |
May 02, 2007 | 6.544 | 6.548 | 6.492 | 6.510 | 3,050,254 | -0.00(-0.06%) |
May 01, 2007 | 6.554 | 6.621 | 6.488 | 6.514 | 5,849,003 | -0.04(-0.62%) |
Apr 30, 2007 | 6.587 | 6.619 | 6.544 | 6.554 | 2,733,891 | -0.03(-0.46%) |
Apr 27, 2007 | 6.550 | 6.601 | 6.518 | 6.585 | 2,898,756 | +0.00(+0.00%) |
Apr 26, 2007 | 6.615 | 6.645 | 6.554 | 6.585 | 2,925,491 | -0.11(-1.66%) |
Apr 25, 2007 | 6.684 | 6.736 | 6.631 | 6.696 | 5,124,685 | +0.05(+0.79%) |
Apr 24, 2007 | 6.655 | 6.686 | 6.627 | 6.643 | 4,782,577 | -0.01(-0.15%) |
Apr 23, 2007 | 6.651 | 6.676 | 6.613 | 6.653 | 7,063,461 | +0.01(+0.09%) |
Apr 20, 2007 | 6.625 | 6.678 | 6.615 | 6.647 | 6,086,646 | +0.03(+0.49%) |
Apr 19, 2007 | 6.633 | 6.633 | 6.571 | 6.615 | 2,468,027 | -0.01(-0.09%) |
Apr 18, 2007 | 6.552 | 6.623 | 6.504 | 6.621 | 4,665,736 | +0.11(+1.67%) |
Apr 17, 2007 | 6.528 | 6.544 | 6.490 | 6.512 | 4,265,702 | +0.03(+0.50%) |
Apr 16, 2007 | 6.484 | 6.508 | 6.439 | 6.480 | 3,874,085 | +0.03(+0.53%) |
Apr 13, 2007 | 6.463 | 6.554 | 6.423 | 6.445 | 12,740,667 | -0.11(-1.72%) |
Apr 12, 2007 | 6.546 | 6.603 | 6.516 | 6.558 | 3,167,591 | +0.04(+0.62%) |
Apr 11, 2007 | 6.474 | 6.534 | 6.463 | 6.518 | 3,325,525 | +0.04(+0.69%) |
Apr 10, 2007 | 6.463 | 6.508 | 6.447 | 6.474 | 2,864,100 | -0.01(-0.12%) |
Apr 09, 2007 | 6.478 | 6.514 | 6.468 | 6.482 | 2,322,966 | +0.00(+0.06%) |
Apr 05, 2007 | 6.480 | 6.494 | 6.463 | 6.478 | 2,295,241 | -0.00(-0.03%) |
Apr 04, 2007 | 6.441 | 6.492 | 6.439 | 6.480 | 2,256,129 | +0.03(+0.53%) |
Apr 03, 2007 | 6.413 | 6.449 | 6.393 | 6.445 | 2,977,476 | +0.03(+0.50%) |
Apr 02, 2007 | 6.441 | 6.443 | 6.395 | 6.413 | 2,163,051 | -0.01(-0.16%) |
Mar 30, 2007 | 6.431 | 6.457 | 6.389 | 6.423 | 1,815,498 | -0.03(-0.44%) |
Mar 29, 2007 | 6.449 | 6.463 | 6.431 | 6.451 | 2,447,729 | +0.00(+0.03%) |
Mar 28, 2007 | 6.413 | 6.463 | 6.405 | 6.449 | 5,767,313 | +0.04(+0.66%) |
Mar 27, 2007 | 6.367 | 6.413 | 6.362 | 6.407 | 3,055,700 | +0.03(+0.54%) |
Mar 26, 2007 | 6.585 | 6.615 | 6.356 | 6.373 | 11,281,635 | -0.21(-3.22%) |
Mar 23, 2007 | 6.514 | 6.603 | 6.480 | 6.585 | 3,532,968 | +0.08(+1.18%) |
Mar 22, 2007 | 6.437 | 6.508 | 6.401 | 6.508 | 3,853,292 | +0.11(+1.74%) |
Mar 21, 2007 | 6.391 | 6.415 | 6.362 | 6.397 | 3,476,032 | +0.01(+0.09%) |
Mar 20, 2007 | 6.362 | 6.423 | 6.362 | 6.391 | 2,930,442 | +0.03(+0.54%) |
Mar 19, 2007 | 6.375 | 6.399 | 6.342 | 6.356 | 2,360,593 | +0.02(+0.35%) |
Mar 16, 2007 | 6.383 | 6.389 | 6.314 | 6.334 | 1,514,482 | -0.01(-0.10%) |
Mar 15, 2007 | 6.263 | 6.342 | 6.255 | 6.340 | 2,278,903 | +0.09(+1.52%) |
Mar 14, 2007 | 6.211 | 6.261 | 6.211 | 6.245 | 2,455,650 | +0.02(+0.26%) |
Mar 13, 2007 | 6.231 | 6.290 | 6.221 | 6.229 | 3,137,390 | -0.00(-0.03%) |
Mar 12, 2007 | 6.206 | 6.247 | 6.201 | 6.231 | 2,491,792 | +0.03(+0.42%) |
Mar 09, 2007 | 6.201 | 6.211 | 6.181 | 6.205 | 2,276,427 | +0.05(+0.79%) |
Mar 08, 2007 | 6.160 | 6.197 | 6.146 | 6.156 | 2,060,073 | +0.01(+0.23%) |
Mar 07, 2007 | 6.158 | 6.205 | 6.124 | 6.142 | 2,679,926 | -0.00(-0.03%) |
Mar 06, 2007 | 6.120 | 6.156 | 6.098 | 6.144 | 3,458,209 | +0.05(+0.76%) |
Mar 05, 2007 | 6.142 | 6.177 | 6.090 | 6.098 | 3,883,987 | -0.09(-1.50%) |
Mar 02, 2007 | 6.207 | 6.215 | 6.144 | 6.191 | 3,888,443 | -0.01(-0.23%) |