Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.980 | 6.047 | 5.850 | 5.970 | 12,000 | -0.03(-0.50%) |
May 30, 2007 | 6.100 | 6.100 | 6.000 | 6.000 | 800 | -0.10(-1.64%) |
May 29, 2007 | 6.100 | 6.100 | 6.050 | 6.100 | 3,700 | +0.10(+1.67%) |
May 25, 2007 | 6.050 | 6.080 | 5.980 | 6.000 | 2,100 | -0.06(-0.99%) |
May 24, 2007 | 6.080 | 6.100 | 6.060 | 6.060 | 3,400 | -0.09(-1.46%) |
May 23, 2007 | 6.150 | 6.150 | 6.150 | 6.150 | 1,800 | +0.05(+0.82%) |
May 22, 2007 | 6.050 | 6.100 | 6.050 | 6.100 | 900 | +0.10(+1.67%) |
May 21, 2007 | 5.950 | 6.000 | 5.870 | 6.000 | 5,900 | +0.00(+0.00%) |
May 18, 2007 | 6.140 | 6.140 | 6.000 | 6.000 | 6,300 | -0.08(-1.40%) |
May 17, 2007 | 5.850 | 6.100 | 5.850 | 6.085 | 4,400 | +0.17(+2.79%) |
May 16, 2007 | 5.910 | 6.000 | 5.900 | 5.920 | 2,900 | -0.08(-1.33%) |
May 15, 2007 | 6.320 | 6.320 | 6.000 | 6.000 | 16,400 | -0.35(-5.52%) |
May 14, 2007 | 6.300 | 6.350 | 6.300 | 6.350 | 5,400 | +0.05(+0.79%) |
May 11, 2007 | 6.450 | 6.450 | 6.300 | 6.300 | 2,200 | -0.09(-1.41%) |
May 10, 2007 | 6.300 | 6.400 | 6.300 | 6.390 | 900 | +0.24(+3.90%) |
May 09, 2007 | 6.440 | 6.467 | 6.150 | 6.150 | 4,900 | -0.25(-3.90%) |
May 08, 2007 | 6.250 | 6.400 | 6.250 | 6.400 | 2,200 | +0.05(+0.79%) |
May 07, 2007 | 6.200 | 6.350 | 6.200 | 6.350 | 10,400 | +0.15(+2.42%) |
May 04, 2007 | 6.350 | 6.400 | 6.200 | 6.200 | 6,400 | -0.10(-1.59%) |
May 03, 2007 | 6.340 | 6.350 | 6.270 | 6.300 | 4,800 | +0.19(+3.05%) |
May 02, 2007 | 6.150 | 6.150 | 6.100 | 6.114 | 1,400 | -0.04(-0.59%) |
May 01, 2007 | 6.100 | 6.150 | 6.100 | 6.150 | 2,100 | +0.00(+0.00%) |
Apr 30, 2007 | 6.120 | 6.200 | 6.120 | 6.150 | 3,400 | +0.03(+0.42%) |
Apr 27, 2007 | 6.100 | 6.124 | 6.100 | 6.124 | 7,600 | +0.02(+0.40%) |
Apr 26, 2007 | 6.000 | 6.100 | 6.000 | 6.100 | 700 | +0.06(+0.99%) |
Apr 25, 2007 | 6.050 | 6.100 | 5.880 | 6.040 | 3,500 | +0.04(+0.67%) |
Apr 24, 2007 | 5.850 | 6.100 | 5.800 | 6.000 | 6,900 | +0.17(+2.92%) |
Apr 23, 2007 | 5.830 | 5.840 | 5.800 | 5.830 | 4,300 | -0.20(-3.32%) |
Apr 20, 2007 | 5.830 | 6.080 | 5.760 | 6.030 | 12,200 | +0.20(+3.43%) |
Apr 19, 2007 | 5.810 | 5.890 | 5.810 | 5.830 | 3,800 | +0.01(+0.22%) |
Apr 18, 2007 | 5.810 | 5.840 | 5.810 | 5.817 | 2,500 | -0.07(-1.23%) |
Apr 17, 2007 | 5.800 | 5.890 | 5.800 | 5.890 | 1,000 | +0.09(+1.55%) |
Apr 16, 2007 | 5.890 | 5.890 | 5.750 | 5.800 | 15,700 | -0.11(-1.86%) |
Apr 13, 2007 | 5.890 | 5.990 | 5.880 | 5.910 | 4,300 | -0.08(-1.33%) |
Apr 12, 2007 | 5.970 | 5.990 | 5.970 | 5.990 | 3,100 | +0.00(+0.00%) |
Apr 11, 2007 | 5.980 | 5.990 | 5.860 | 5.990 | 3,900 | +0.00(+0.00%) |
Apr 10, 2007 | 5.900 | 5.990 | 5.900 | 5.990 | 7,800 | +0.00(+0.00%) |
Apr 09, 2007 | 5.870 | 5.990 | 5.840 | 5.990 | 3,300 | +0.09(+1.53%) |
Apr 05, 2007 | 5.950 | 6.000 | 5.900 | 5.900 | 11,600 | +0.00(+0.00%) |
Apr 04, 2007 | 5.880 | 5.950 | 5.810 | 5.900 | 5,700 | -0.02(-0.40%) |
Apr 03, 2007 | 5.870 | 5.924 | 5.820 | 5.924 | 2,000 | +0.04(+0.74%) |
Apr 02, 2007 | 5.850 | 5.900 | 5.850 | 5.880 | 2,700 | -0.06(-1.01%) |
Mar 30, 2007 | 5.900 | 6.050 | 5.870 | 5.940 | 8,800 | -0.01(-0.17%) |
Mar 29, 2007 | 5.970 | 6.100 | 5.950 | 5.950 | 11,800 | +0.02(+0.34%) |
Mar 28, 2007 | 5.920 | 5.980 | 5.910 | 5.930 | 3,400 | -0.07(-1.17%) |
Mar 27, 2007 | 5.950 | 6.000 | 5.930 | 6.000 | 1,800 | +0.01(+0.17%) |
Mar 26, 2007 | 6.000 | 6.015 | 5.980 | 5.990 | 4,800 | +0.08(+1.35%) |
Mar 23, 2007 | 6.080 | 6.080 | 5.900 | 5.910 | 14,900 | -0.17(-2.80%) |
Mar 22, 2007 | 6.050 | 6.120 | 6.000 | 6.080 | 7,000 | -0.03(-0.49%) |
Mar 21, 2007 | 6.140 | 6.140 | 6.100 | 6.110 | 4,600 | +0.05(+0.82%) |
Mar 20, 2007 | 6.080 | 6.110 | 6.010 | 6.060 | 5,700 | +0.08(+1.34%) |
Mar 19, 2007 | 6.050 | 6.050 | 5.960 | 5.980 | 10,300 | -0.12(-1.97%) |
Mar 16, 2007 | 6.070 | 6.139 | 6.070 | 6.100 | 3,200 | +0.05(+0.83%) |
Mar 15, 2007 | 6.120 | 6.120 | 5.950 | 6.050 | 14,100 | -0.06(-0.98%) |
Mar 14, 2007 | 6.190 | 6.200 | 6.110 | 6.110 | 12,000 | -0.04(-0.65%) |
Mar 13, 2007 | 6.150 | 6.150 | 6.100 | 6.150 | 2,400 | +0.00(+0.00%) |
Mar 12, 2007 | 6.150 | 6.270 | 6.110 | 6.150 | 2,600 | -0.08(-1.28%) |
Mar 09, 2007 | 6.140 | 6.240 | 6.140 | 6.230 | 1,900 | +0.00(+0.00%) |
Mar 08, 2007 | 6.250 | 6.290 | 6.100 | 6.230 | 36,600 | -0.02(-0.32%) |
Mar 07, 2007 | 6.340 | 6.340 | 6.160 | 6.250 | 23,000 | -0.14(-2.19%) |
Mar 06, 2007 | 6.370 | 6.390 | 6.310 | 6.390 | 2,000 | +0.02(+0.31%) |
Mar 05, 2007 | 6.250 | 6.420 | 6.250 | 6.370 | 7,100 | +0.06(+0.95%) |
Mar 02, 2007 | 6.320 | 6.390 | 6.200 | 6.310 | 8,200 | -0.02(-0.32%) |