Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.980 | 6.160 | 5.940 | 6.110 | 4,058,280 | +0.26(+4.44%) |
May 30, 2007 | 5.950 | 6.030 | 5.840 | 5.850 | 1,924,339 | -0.21(-3.47%) |
May 29, 2007 | 6.120 | 6.170 | 6.010 | 6.060 | 2,765,959 | -0.01(-0.16%) |
May 25, 2007 | 5.980 | 6.090 | 5.960 | 6.070 | 2,067,719 | +0.17(+2.88%) |
May 24, 2007 | 6.200 | 6.230 | 5.850 | 5.900 | 2,619,580 | -0.34(-5.45%) |
May 23, 2007 | 6.190 | 6.280 | 6.190 | 6.240 | 2,558,725 | +0.10(+1.63%) |
May 22, 2007 | 6.340 | 6.360 | 6.100 | 6.140 | 1,865,923 | -0.20(-3.15%) |
May 21, 2007 | 6.140 | 6.350 | 6.090 | 6.340 | 3,118,061 | +0.00(+0.00%) |
May 18, 2007 | 6.140 | 6.350 | 6.090 | 6.340 | 3,118,061 | +0.23(+3.76%) |
May 17, 2007 | 6.160 | 6.160 | 6.030 | 6.110 | 2,765,566 | -0.07(-1.13%) |
May 16, 2007 | 6.160 | 6.230 | 6.050 | 6.180 | 1,892,681 | -0.06(-0.96%) |
May 15, 2007 | 6.320 | 6.330 | 6.160 | 6.240 | 2,532,511 | -0.06(-0.95%) |
May 14, 2007 | 6.470 | 6.510 | 6.210 | 6.300 | 3,187,865 | -0.21(-3.23%) |
May 11, 2007 | 6.490 | 6.560 | 6.480 | 6.510 | 2,272,399 | +0.05(+0.77%) |
May 10, 2007 | 6.500 | 6.590 | 6.420 | 6.460 | 1,447,769 | -0.14(-2.12%) |
May 09, 2007 | 6.530 | 6.690 | 6.520 | 6.600 | 2,072,454 | +0.07(+1.07%) |
May 08, 2007 | 6.670 | 6.720 | 6.510 | 6.530 | 3,348,139 | -0.24(-3.55%) |
May 07, 2007 | 6.920 | 6.920 | 6.680 | 6.770 | 2,342,328 | -0.04(-0.59%) |
May 04, 2007 | 6.700 | 6.970 | 6.670 | 6.810 | 4,825,018 | +0.24(+3.65%) |
May 03, 2007 | 6.500 | 6.650 | 6.490 | 6.570 | 3,299,209 | +0.17(+2.66%) |
May 02, 2007 | 6.240 | 6.480 | 6.200 | 6.400 | 3,108,319 | +0.09(+1.43%) |
May 01, 2007 | 6.320 | 6.380 | 6.250 | 6.310 | 2,553,233 | -0.12(-1.87%) |
Apr 30, 2007 | 6.600 | 6.600 | 6.430 | 6.430 | 2,593,909 | -0.10(-1.53%) |
Apr 27, 2007 | 6.510 | 6.560 | 6.450 | 6.530 | 2,476,314 | +0.08(+1.24%) |
Apr 26, 2007 | 6.560 | 6.560 | 6.410 | 6.450 | 2,874,723 | -0.23(-3.44%) |
Apr 25, 2007 | 6.600 | 6.690 | 6.530 | 6.680 | 3,333,638 | +0.11(+1.67%) |
Apr 24, 2007 | 6.800 | 6.840 | 6.500 | 6.570 | 4,891,604 | -0.24(-3.52%) |
Apr 23, 2007 | 6.820 | 6.930 | 6.800 | 6.810 | 1,583,297 | -0.05(-0.73%) |
Apr 20, 2007 | 7.100 | 7.150 | 6.800 | 6.860 | 3,285,900 | -0.12(-1.72%) |
Apr 19, 2007 | 7.040 | 7.100 | 6.960 | 6.980 | 2,383,613 | -0.21(-2.92%) |
Apr 18, 2007 | 7.100 | 7.190 | 7.030 | 7.190 | 2,051,627 | +0.10(+1.41%) |
Apr 17, 2007 | 7.180 | 7.260 | 7.050 | 7.090 | 3,201,140 | -0.15(-2.07%) |
Apr 16, 2007 | 7.210 | 7.350 | 7.150 | 7.240 | 3,767,163 | +0.04(+0.56%) |
Apr 13, 2007 | 7.120 | 7.210 | 7.090 | 7.200 | 6,019,369 | +0.10(+1.41%) |
Apr 12, 2007 | 6.960 | 7.100 | 6.940 | 7.100 | 1,134,848 | +0.14(+2.01%) |
Apr 11, 2007 | 7.060 | 7.170 | 6.930 | 6.960 | 3,280,038 | -0.06(-0.85%) |
Apr 10, 2007 | 7.170 | 7.180 | 7.010 | 7.020 | 2,389,613 | -0.02(-0.28%) |
Apr 09, 2007 | 7.090 | 7.170 | 7.030 | 7.040 | 1,912,401 | -0.06(-0.85%) |
Apr 05, 2007 | 7.150 | 7.170 | 7.000 | 7.100 | 3,500,484 | -0.04(-0.56%) |
Apr 04, 2007 | 7.050 | 7.140 | 6.970 | 7.140 | 1,527,789 | +0.19(+2.73%) |
Apr 03, 2007 | 6.740 | 6.970 | 6.740 | 6.950 | 2,174,413 | +0.16(+2.36%) |
Apr 02, 2007 | 6.740 | 6.840 | 6.650 | 6.790 | 2,754,444 | +0.04(+0.59%) |
Mar 30, 2007 | 6.880 | 6.880 | 6.710 | 6.750 | 2,351,929 | -0.11(-1.60%) |
Mar 29, 2007 | 6.920 | 6.990 | 6.770 | 6.860 | 1,853,296 | -0.16(-2.28%) |
Mar 28, 2007 | 7.060 | 7.070 | 6.960 | 7.020 | 1,457,631 | +0.04(+0.57%) |
Mar 27, 2007 | 7.030 | 7.060 | 6.920 | 6.980 | 1,955,491 | -0.12(-1.69%) |
Mar 26, 2007 | 7.290 | 7.300 | 7.020 | 7.100 | 1,666,338 | -0.15(-2.07%) |
Mar 23, 2007 | 7.250 | 7.270 | 7.020 | 7.250 | 1,768,095 | +0.05(+0.69%) |
Mar 22, 2007 | 7.150 | 7.270 | 7.050 | 7.200 | 1,554,804 | +0.08(+1.12%) |
Mar 21, 2007 | 6.900 | 7.120 | 6.870 | 7.120 | 2,018,921 | +0.19(+2.74%) |
Mar 20, 2007 | 6.990 | 7.010 | 6.870 | 6.930 | 1,229,079 | +0.03(+0.43%) |
Mar 19, 2007 | 6.850 | 6.900 | 6.770 | 6.900 | 1,119,713 | +0.15(+2.22%) |
Mar 16, 2007 | 6.750 | 6.900 | 6.740 | 6.750 | 2,610,975 | +0.11(+1.66%) |
Mar 15, 2007 | 6.620 | 6.750 | 6.580 | 6.640 | 1,556,905 | +0.04(+0.61%) |
Mar 14, 2007 | 6.510 | 6.630 | 6.340 | 6.600 | 1,757,661 | -0.05(-0.75%) |
Mar 13, 2007 | 6.880 | 6.970 | 6.590 | 6.650 | 1,035,961 | -0.25(-3.62%) |
Mar 12, 2007 | 6.800 | 6.950 | 6.550 | 6.900 | 655,846 | +0.10(+1.47%) |
Mar 09, 2007 | 6.900 | 6.940 | 6.750 | 6.800 | 1,408,262 | -0.04(-0.58%) |
Mar 08, 2007 | 7.090 | 7.170 | 6.800 | 6.840 | 2,351,905 | -0.13(-1.87%) |
Mar 07, 2007 | 6.880 | 7.050 | 6.820 | 6.970 | 2,162,801 | +0.12(+1.75%) |
Mar 06, 2007 | 6.660 | 6.880 | 6.620 | 6.850 | 2,762,660 | +0.42(+6.53%) |
Mar 05, 2007 | 6.400 | 6.670 | 6.300 | 6.430 | 2,243,871 | -0.13(-1.98%) |
Mar 02, 2007 | 6.640 | 6.850 | 6.500 | 6.560 | 2,442,123 | -0.26(-3.81%) |