Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.508 | 6.508 | 6.446 | 6.480 | 246,188 | +0.04(+0.62%) |
May 30, 2007 | 6.424 | 6.449 | 6.406 | 6.440 | 145,445 | +0.02(+0.29%) |
May 29, 2007 | 6.344 | 6.430 | 6.344 | 6.421 | 181,078 | +0.08(+1.27%) |
May 25, 2007 | 6.344 | 6.378 | 6.328 | 6.341 | 176,219 | -0.00(-0.05%) |
May 24, 2007 | 6.409 | 6.449 | 6.288 | 6.344 | 465,166 | -0.10(-1.53%) |
May 23, 2007 | 6.483 | 6.489 | 6.415 | 6.443 | 329,439 | -0.02(-0.24%) |
May 22, 2007 | 6.464 | 6.489 | 6.449 | 6.458 | 281,821 | -0.05(-0.71%) |
May 21, 2007 | 6.545 | 6.545 | 6.498 | 6.504 | 217,358 | -0.02(-0.38%) |
May 18, 2007 | 6.545 | 6.545 | 6.498 | 6.529 | 221,569 | +0.02(+0.38%) |
May 17, 2007 | 6.470 | 6.504 | 6.470 | 6.504 | 225,456 | +0.01(+0.14%) |
May 16, 2007 | 6.443 | 6.495 | 6.443 | 6.495 | 228,372 | +0.04(+0.62%) |
May 15, 2007 | 6.483 | 6.514 | 6.455 | 6.455 | 340,128 | -0.02(-0.38%) |
May 14, 2007 | 6.501 | 6.526 | 6.480 | 6.480 | 177,191 | -0.01(-0.19%) |
May 11, 2007 | 6.461 | 6.514 | 6.461 | 6.492 | 154,839 | +0.02(+0.29%) |
May 10, 2007 | 6.511 | 6.514 | 6.474 | 6.474 | 194,035 | -0.03(-0.47%) |
May 09, 2007 | 6.483 | 6.523 | 6.470 | 6.504 | 222,541 | +0.03(+0.48%) |
May 08, 2007 | 6.501 | 6.508 | 6.464 | 6.474 | 162,290 | -0.03(-0.43%) |
May 07, 2007 | 6.489 | 6.548 | 6.486 | 6.501 | 354,382 | +0.01(+0.14%) |
May 04, 2007 | 6.526 | 6.554 | 6.486 | 6.492 | 190,148 | -0.02(-0.33%) |
May 03, 2007 | 6.489 | 6.541 | 6.483 | 6.514 | 257,526 | +0.03(+0.48%) |
May 02, 2007 | 6.489 | 6.526 | 6.474 | 6.483 | 252,019 | -0.01(-0.10%) |
May 01, 2007 | 6.443 | 6.514 | 6.443 | 6.489 | 182,373 | +0.02(+0.33%) |
Apr 30, 2007 | 6.511 | 6.520 | 6.461 | 6.467 | 207,964 | -0.02(-0.29%) |
Apr 27, 2007 | 6.483 | 6.517 | 6.480 | 6.486 | 215,091 | -0.01(-0.14%) |
Apr 26, 2007 | 6.498 | 6.523 | 6.495 | 6.495 | 189,824 | +0.02(+0.24%) |
Apr 25, 2007 | 6.443 | 6.498 | 6.443 | 6.480 | 270,807 | +0.06(+0.91%) |
Apr 24, 2007 | 6.443 | 6.470 | 6.415 | 6.421 | 198,894 | -0.03(-0.48%) |
Apr 23, 2007 | 6.480 | 6.492 | 6.452 | 6.452 | 220,921 | -0.03(-0.43%) |
Apr 20, 2007 | 6.508 | 6.526 | 6.467 | 6.480 | 166,501 | -0.02(-0.24%) |
Apr 19, 2007 | 6.483 | 6.514 | 6.446 | 6.495 | 211,203 | -0.07(-1.08%) |
Apr 18, 2007 | 6.470 | 6.582 | 6.470 | 6.566 | 183,021 | +0.07(+1.05%) |
Apr 17, 2007 | 6.483 | 6.520 | 6.467 | 6.498 | 234,850 | -0.00(-0.05%) |
Apr 16, 2007 | 6.495 | 6.526 | 6.486 | 6.501 | 189,176 | +0.02(+0.33%) |
Apr 13, 2007 | 6.455 | 6.501 | 6.455 | 6.480 | 115,319 | +0.03(+0.48%) |
Apr 12, 2007 | 6.433 | 6.526 | 6.421 | 6.449 | 230,639 | +0.02(+0.24%) |
Apr 11, 2007 | 6.430 | 6.480 | 6.409 | 6.433 | 263,033 | +0.02(+0.39%) |
Apr 10, 2007 | 6.390 | 6.421 | 6.381 | 6.409 | 253,639 | +0.02(+0.29%) |
Apr 09, 2007 | 6.427 | 6.452 | 6.390 | 6.390 | 316,805 | -0.04(-0.58%) |
Apr 05, 2007 | 6.480 | 6.483 | 6.427 | 6.427 | 252,667 | -0.05(-0.76%) |
Apr 04, 2007 | 6.461 | 6.517 | 6.458 | 6.477 | 213,471 | +0.02(+0.24%) |
Apr 03, 2007 | 6.452 | 6.495 | 6.452 | 6.461 | 175,247 | +0.01(+0.19%) |
Apr 02, 2007 | 6.483 | 6.483 | 6.427 | 6.449 | 180,754 | -0.03(-0.43%) |
Mar 30, 2007 | 6.526 | 6.548 | 6.464 | 6.477 | 221,569 | -0.00(-0.05%) |
Mar 29, 2007 | 6.421 | 6.483 | 6.421 | 6.480 | 176,867 | +0.09(+1.40%) |
Mar 28, 2007 | 6.390 | 6.409 | 6.369 | 6.390 | 153,220 | -0.02(-0.39%) |
Mar 27, 2007 | 6.399 | 6.446 | 6.396 | 6.415 | 218,654 | -0.02(-0.24%) |
Mar 26, 2007 | 6.486 | 6.498 | 6.424 | 6.430 | 214,443 | -0.05(-0.81%) |
Mar 23, 2007 | 6.489 | 6.579 | 6.449 | 6.483 | 286,680 | +0.00(+0.00%) |
Mar 22, 2007 | 6.424 | 6.511 | 6.418 | 6.483 | 260,765 | +0.06(+1.01%) |
Mar 21, 2007 | 6.461 | 6.483 | 6.328 | 6.418 | 413,337 | +0.01(+0.19%) |
Mar 20, 2007 | 6.415 | 6.437 | 6.393 | 6.406 | 271,455 | +0.01(+0.19%) |
Mar 19, 2007 | 6.384 | 6.415 | 6.338 | 6.393 | 162,614 | +0.06(+1.02%) |
Mar 16, 2007 | 6.264 | 6.372 | 6.264 | 6.328 | 220,921 | +0.03(+0.54%) |
Mar 15, 2007 | 6.220 | 6.298 | 6.220 | 6.295 | 219,302 | +0.07(+1.14%) |
Mar 14, 2007 | 6.316 | 6.319 | 6.119 | 6.224 | 542,910 | -0.10(-1.56%) |
Mar 13, 2007 | 6.415 | 6.390 | 6.282 | 6.322 | 228,696 | -0.09(-1.44%) |
Mar 12, 2007 | 6.396 | 6.418 | 6.350 | 6.415 | 151,924 | +0.06(+0.97%) |
Mar 09, 2007 | 6.328 | 6.390 | 6.313 | 6.353 | 198,894 | +0.03(+0.44%) |
Mar 08, 2007 | 6.236 | 6.325 | 6.236 | 6.325 | 232,259 | +0.09(+1.44%) |
Mar 07, 2007 | 6.168 | 6.270 | 6.168 | 6.236 | 329,763 | +0.07(+1.20%) |
Mar 06, 2007 | 6.165 | 6.242 | 6.146 | 6.162 | 255,258 | +0.04(+0.60%) |
Mar 05, 2007 | 6.177 | 6.211 | 6.051 | 6.125 | 379,648 | -0.13(-2.02%) |
Mar 02, 2007 | 6.217 | 6.291 | 6.205 | 6.251 | 236,794 | +0.00(+0.00%) |