Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.440 | 5.440 | 5.320 | 5.390 | 35,548 | -0.01(-0.19%) |
May 30, 2007 | 5.210 | 5.420 | 5.150 | 5.400 | 54,286 | +0.13(+2.47%) |
May 29, 2007 | 5.200 | 5.450 | 5.190 | 5.270 | 34,202 | +0.05(+0.96%) |
May 25, 2007 | 5.270 | 5.410 | 5.220 | 5.220 | 21,800 | -0.04(-0.76%) |
May 24, 2007 | 5.470 | 5.470 | 5.250 | 5.260 | 45,802 | -0.20(-3.66%) |
May 23, 2007 | 5.550 | 5.620 | 5.460 | 5.460 | 54,818 | -0.08(-1.44%) |
May 22, 2007 | 5.790 | 5.790 | 5.540 | 5.540 | 19,169 | +0.05(+0.91%) |
May 21, 2007 | 5.370 | 5.500 | 5.360 | 5.490 | 38,187 | +0.00(+0.00%) |
May 18, 2007 | 5.370 | 5.500 | 5.360 | 5.490 | 38,187 | +0.10(+1.86%) |
May 17, 2007 | 5.270 | 5.390 | 5.270 | 5.390 | 57,243 | +0.05(+0.94%) |
May 16, 2007 | 5.400 | 5.490 | 5.300 | 5.340 | 61,483 | -0.12(-2.20%) |
May 15, 2007 | 5.450 | 5.540 | 5.400 | 5.460 | 34,468 | -0.04(-0.73%) |
May 14, 2007 | 5.700 | 5.700 | 5.480 | 5.500 | 32,007 | -0.20(-3.51%) |
May 11, 2007 | 5.640 | 5.760 | 5.630 | 5.700 | 34,158 | +0.12(+2.15%) |
May 10, 2007 | 5.590 | 5.640 | 5.540 | 5.580 | 63,850 | -0.05(-0.89%) |
May 09, 2007 | 5.600 | 5.680 | 5.600 | 5.630 | 26,609 | -0.05(-0.88%) |
May 08, 2007 | 5.700 | 5.720 | 5.660 | 5.680 | 34,022 | -0.07(-1.22%) |
May 07, 2007 | 5.800 | 5.840 | 5.600 | 5.750 | 25,879 | -0.11(-1.88%) |
May 04, 2007 | 5.880 | 5.980 | 5.810 | 5.860 | 53,992 | +0.01(+0.17%) |
May 03, 2007 | 5.610 | 5.870 | 5.610 | 5.850 | 60,976 | +0.22(+3.91%) |
May 02, 2007 | 5.460 | 5.750 | 5.460 | 5.630 | 59,635 | +0.09(+1.62%) |
May 01, 2007 | 5.540 | 5.560 | 5.340 | 5.540 | 49,758 | -0.01(-0.18%) |
Apr 30, 2007 | 5.600 | 5.620 | 5.550 | 5.550 | 35,574 | -0.06(-1.07%) |
Apr 27, 2007 | 5.620 | 5.640 | 5.600 | 5.610 | 33,996 | +0.03(+0.54%) |
Apr 26, 2007 | 5.640 | 5.680 | 5.580 | 5.580 | 54,007 | -0.10(-1.76%) |
Apr 25, 2007 | 5.700 | 5.700 | 5.590 | 5.680 | 47,908 | +0.03(+0.53%) |
Apr 24, 2007 | 5.860 | 5.930 | 5.610 | 5.650 | 72,354 | -0.21(-3.58%) |
Apr 23, 2007 | 6.000 | 6.000 | 5.850 | 5.860 | 54,415 | -0.14(-2.33%) |
Apr 20, 2007 | 6.050 | 6.160 | 5.970 | 6.000 | 68,156 | +0.02(+0.33%) |
Apr 19, 2007 | 6.150 | 6.150 | 5.950 | 5.980 | 88,240 | -0.14(-2.29%) |
Apr 18, 2007 | 6.140 | 6.250 | 5.990 | 6.120 | 100,160 | -0.07(-1.13%) |
Apr 17, 2007 | 6.390 | 6.400 | 6.170 | 6.190 | 98,109 | -0.23(-3.58%) |
Apr 16, 2007 | 6.190 | 6.520 | 6.190 | 6.420 | 173,540 | +0.23(+3.72%) |
Apr 13, 2007 | 5.850 | 6.270 | 5.850 | 6.190 | 169,879 | +0.34(+5.81%) |
Apr 12, 2007 | 5.900 | 5.960 | 5.770 | 5.850 | 49,193 | -0.01(-0.17%) |
Apr 11, 2007 | 5.950 | 6.060 | 5.800 | 5.860 | 87,179 | -0.13(-2.17%) |
Apr 10, 2007 | 5.800 | 5.990 | 5.800 | 5.990 | 166,400 | +0.22(+3.81%) |
Apr 09, 2007 | 5.840 | 5.900 | 5.760 | 5.770 | 160,093 | -0.15(-2.53%) |
Apr 05, 2007 | 6.020 | 6.020 | 5.860 | 5.920 | 83,335 | -0.07(-1.17%) |
Apr 04, 2007 | 6.030 | 6.100 | 5.910 | 5.990 | 104,041 | -0.02(-0.33%) |
Apr 03, 2007 | 6.010 | 6.080 | 5.990 | 6.010 | 70,906 | +0.02(+0.33%) |
Apr 02, 2007 | 5.940 | 6.090 | 5.830 | 5.990 | 117,536 | +0.05(+0.84%) |
Mar 30, 2007 | 6.160 | 6.180 | 5.920 | 5.940 | 67,243 | -0.21(-3.41%) |
Mar 29, 2007 | 6.120 | 6.210 | 6.050 | 6.150 | 117,088 | +0.03(+0.49%) |
Mar 28, 2007 | 6.300 | 6.300 | 6.120 | 6.120 | 73,819 | -0.18(-2.86%) |
Mar 27, 2007 | 6.360 | 6.360 | 6.210 | 6.300 | 100,638 | -0.10(-1.56%) |
Mar 26, 2007 | 6.400 | 6.500 | 6.290 | 6.400 | 126,266 | -0.06(-0.93%) |
Mar 23, 2007 | 6.450 | 6.460 | 6.350 | 6.460 | 31,939 | +0.05(+0.78%) |
Mar 22, 2007 | 6.350 | 6.410 | 6.350 | 6.410 | 39,984 | +0.08(+1.26%) |
Mar 21, 2007 | 6.210 | 6.350 | 6.200 | 6.330 | 48,970 | +0.15(+2.43%) |
Mar 20, 2007 | 6.270 | 6.300 | 6.120 | 6.180 | 91,978 | -0.06(-0.96%) |
Mar 19, 2007 | 6.100 | 6.730 | 6.100 | 6.240 | 318,058 | +0.10(+1.63%) |
Mar 16, 2007 | 6.250 | 6.280 | 6.140 | 6.140 | 128,676 | -0.02(-0.32%) |
Mar 15, 2007 | 6.170 | 6.210 | 6.050 | 6.160 | 34,026 | +0.08(+1.32%) |
Mar 14, 2007 | 6.020 | 6.170 | 6.000 | 6.080 | 94,158 | -0.05(-0.82%) |
Mar 13, 2007 | 5.950 | 6.150 | 5.910 | 6.130 | 133,595 | +0.15(+2.51%) |
Mar 12, 2007 | 6.000 | 6.050 | 5.920 | 5.980 | 54,975 | -0.02(-0.33%) |
Mar 09, 2007 | 6.010 | 6.040 | 5.980 | 6.000 | 41,792 | -0.03(-0.50%) |
Mar 08, 2007 | 6.070 | 6.070 | 5.990 | 6.030 | 131,000 | -0.01(-0.17%) |
Mar 07, 2007 | 6.190 | 6.190 | 6.030 | 6.040 | 91,075 | -0.05(-0.82%) |
Mar 06, 2007 | 6.070 | 6.200 | 6.040 | 6.090 | 156,286 | +0.09(+1.50%) |
Mar 05, 2007 | 5.860 | 6.100 | 5.860 | 6.000 | 94,065 | -0.09(-1.48%) |
Mar 02, 2007 | 6.240 | 6.240 | 5.990 | 6.090 | 313,267 | -0.23(-3.64%) |