Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.584 | 6.632 | 6.536 | 6.617 | 382,784 | +0.05(+0.71%) |
May 30, 2007 | 6.442 | 6.570 | 6.412 | 6.570 | 391,633 | +0.08(+1.25%) |
May 29, 2007 | 6.603 | 6.603 | 6.478 | 6.489 | 357,327 | -0.07(-1.01%) |
May 25, 2007 | 6.371 | 6.560 | 6.371 | 6.555 | 356,385 | +0.18(+2.81%) |
May 24, 2007 | 6.445 | 6.558 | 6.340 | 6.376 | 714,967 | -0.07(-1.03%) |
May 23, 2007 | 6.382 | 6.537 | 6.382 | 6.442 | 790,841 | -0.02(-0.23%) |
May 22, 2007 | 6.407 | 6.473 | 6.401 | 6.457 | 544,428 | +0.06(+0.90%) |
May 21, 2007 | 6.309 | 6.459 | 6.287 | 6.400 | 652,863 | +0.14(+2.31%) |
May 18, 2007 | 6.172 | 6.302 | 6.130 | 6.255 | 453,922 | +0.13(+2.19%) |
May 17, 2007 | 6.059 | 6.133 | 6.059 | 6.121 | 360,180 | +0.01(+0.10%) |
May 16, 2007 | 6.121 | 6.227 | 6.112 | 6.115 | 358,806 | -0.02(-0.29%) |
May 15, 2007 | 6.106 | 6.227 | 6.092 | 6.132 | 948,246 | +0.05(+0.83%) |
May 14, 2007 | 6.040 | 6.136 | 6.015 | 6.082 | 482,497 | +0.01(+0.17%) |
May 11, 2007 | 6.031 | 6.095 | 5.993 | 6.071 | 474,445 | +0.04(+0.65%) |
May 10, 2007 | 6.065 | 6.086 | 5.991 | 6.032 | 423,451 | +0.01(+0.15%) |
May 09, 2007 | 6.012 | 6.053 | 6.006 | 6.023 | 471,778 | +0.00(+0.00%) |
May 08, 2007 | 5.958 | 6.056 | 5.945 | 6.023 | 369,963 | +0.02(+0.33%) |
May 07, 2007 | 5.976 | 6.018 | 5.955 | 6.003 | 380,370 | -0.02(-0.35%) |
May 04, 2007 | 6.031 | 6.074 | 6.015 | 6.025 | 475,546 | -0.02(-0.25%) |
May 03, 2007 | 5.948 | 6.092 | 5.948 | 6.040 | 323,573 | +0.09(+1.55%) |
May 02, 2007 | 6.023 | 6.100 | 5.948 | 5.948 | 477,277 | -0.06(-0.98%) |
May 01, 2007 | 6.049 | 6.049 | 5.960 | 6.006 | 360,657 | +0.02(+0.30%) |
Apr 30, 2007 | 6.106 | 6.106 | 5.960 | 5.988 | 706,623 | +0.03(+0.51%) |
Apr 27, 2007 | 5.999 | 6.029 | 5.939 | 5.958 | 287,695 | -0.01(-0.18%) |
Apr 26, 2007 | 5.994 | 6.073 | 5.910 | 5.969 | 367,841 | -0.03(-0.43%) |
Apr 25, 2007 | 6.023 | 6.106 | 5.934 | 5.994 | 388,794 | -0.04(-0.72%) |
Apr 24, 2007 | 6.103 | 6.106 | 6.031 | 6.038 | 420,008 | +0.01(+0.13%) |
Apr 23, 2007 | 6.046 | 6.106 | 6.000 | 6.031 | 2,236,516 | +0.02(+0.30%) |
Apr 20, 2007 | 5.905 | 6.021 | 5.890 | 6.012 | 411,750 | +0.07(+1.17%) |
Apr 19, 2007 | 5.890 | 5.991 | 5.887 | 5.943 | 231,461 | -0.09(-1.45%) |
Apr 18, 2007 | 5.966 | 6.032 | 5.883 | 6.031 | 508,140 | +0.06(+1.04%) |
Apr 17, 2007 | 6.110 | 6.110 | 5.928 | 5.969 | 481,084 | -0.10(-1.66%) |
Apr 16, 2007 | 6.023 | 6.088 | 5.985 | 6.070 | 873,520 | +0.09(+1.46%) |
Apr 13, 2007 | 6.020 | 6.020 | 5.951 | 5.982 | 513,227 | +0.03(+0.46%) |
Apr 12, 2007 | 5.776 | 5.975 | 5.745 | 5.955 | 582,687 | +0.14(+2.49%) |
Apr 11, 2007 | 5.970 | 5.979 | 5.788 | 5.811 | 509,705 | -0.11(-1.91%) |
Apr 10, 2007 | 5.964 | 5.978 | 5.902 | 5.923 | 384,635 | -0.01(-0.20%) |
Apr 09, 2007 | 5.955 | 6.023 | 5.930 | 5.936 | 664,816 | +0.00(+0.05%) |
Apr 05, 2007 | 5.868 | 5.949 | 5.822 | 5.933 | 614,008 | +0.11(+1.81%) |
Apr 04, 2007 | 5.735 | 5.827 | 5.654 | 5.827 | 526,188 | +0.06(+1.07%) |
Apr 03, 2007 | 5.880 | 5.880 | 5.737 | 5.765 | 442,958 | -0.02(-0.42%) |
Apr 02, 2007 | 5.669 | 5.803 | 5.654 | 5.789 | 650,628 | +0.07(+1.27%) |
Mar 30, 2007 | 5.729 | 5.729 | 5.685 | 5.717 | 578,601 | +0.04(+0.69%) |
Mar 29, 2007 | 5.658 | 5.684 | 5.557 | 5.678 | 530,811 | +0.08(+1.48%) |
Mar 28, 2007 | 5.586 | 5.620 | 5.563 | 5.595 | 455,229 | -0.02(-0.30%) |
Mar 27, 2007 | 5.611 | 5.646 | 5.577 | 5.611 | 882,746 | +0.11(+1.94%) |
Mar 26, 2007 | 5.522 | 5.539 | 5.412 | 5.504 | 745,843 | +0.09(+1.70%) |
Mar 23, 2007 | 5.322 | 5.426 | 5.322 | 5.412 | 436,929 | +0.06(+1.13%) |
Mar 22, 2007 | 5.326 | 5.411 | 5.316 | 5.352 | 1,157,494 | +0.04(+0.79%) |
Mar 21, 2007 | 5.230 | 5.311 | 5.221 | 5.310 | 603,600 | +0.08(+1.53%) |
Mar 20, 2007 | 5.284 | 5.284 | 5.228 | 5.230 | 569,919 | +0.00(+0.03%) |
Mar 19, 2007 | 5.209 | 5.295 | 5.195 | 5.228 | 2,319,871 | +0.01(+0.14%) |
Mar 16, 2007 | 5.209 | 5.256 | 5.183 | 5.221 | 537,019 | +0.04(+0.82%) |
Mar 15, 2007 | 5.201 | 5.215 | 5.126 | 5.179 | 476,640 | +0.02(+0.29%) |
Mar 14, 2007 | 5.210 | 5.215 | 5.137 | 5.164 | 669,943 | -0.05(-0.93%) |
Mar 13, 2007 | 5.280 | 5.256 | 5.201 | 5.212 | 482,902 | -0.07(-1.29%) |
Mar 12, 2007 | 5.206 | 5.284 | 5.203 | 5.280 | 626,597 | +0.05(+1.01%) |
Mar 09, 2007 | 5.230 | 5.239 | 5.201 | 5.227 | 399,135 | -0.01(-0.20%) |
Mar 08, 2007 | 5.337 | 5.337 | 5.225 | 5.238 | 570,807 | -0.05(-0.88%) |
Mar 07, 2007 | 5.284 | 5.326 | 5.266 | 5.284 | 224,464 | -0.03(-0.54%) |
Mar 06, 2007 | 5.307 | 5.345 | 5.257 | 5.313 | 487,193 | +0.06(+1.18%) |
Mar 05, 2007 | 5.284 | 5.326 | 5.244 | 5.251 | 764,256 | -0.06(-1.05%) |
Mar 02, 2007 | 5.352 | 5.358 | 5.293 | 5.307 | 914,631 | -0.04(-0.71%) |