Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.410 | 6.560 | 6.310 | 6.560 | 13,300 | +0.09(+1.39%) |
May 30, 2007 | 6.570 | 6.580 | 6.400 | 6.470 | 22,700 | -0.14(-2.12%) |
May 29, 2007 | 6.950 | 6.980 | 6.560 | 6.610 | 6,800 | -0.36(-5.16%) |
May 25, 2007 | 7.070 | 7.070 | 6.760 | 6.970 | 7,100 | -0.18(-2.52%) |
May 24, 2007 | 7.150 | 7.150 | 7.120 | 7.150 | 1,200 | +0.01(+0.14%) |
May 23, 2007 | 7.020 | 7.200 | 7.020 | 7.140 | 9,700 | +0.14(+2.00%) |
May 22, 2007 | 6.990 | 7.250 | 6.902 | 7.000 | 30,600 | +0.19(+2.79%) |
May 21, 2007 | 6.790 | 6.850 | 6.500 | 6.810 | 91,900 | +0.01(+0.15%) |
May 18, 2007 | 6.800 | 6.900 | 6.410 | 6.800 | 24,500 | -0.16(-2.30%) |
May 17, 2007 | 6.850 | 6.960 | 6.770 | 6.960 | 65,300 | +0.06(+0.87%) |
May 16, 2007 | 6.940 | 6.980 | 6.890 | 6.900 | 17,400 | -0.02(-0.29%) |
May 15, 2007 | 6.820 | 6.950 | 6.800 | 6.920 | 9,600 | -0.02(-0.29%) |
May 14, 2007 | 6.900 | 6.950 | 6.800 | 6.940 | 10,100 | +0.05(+0.73%) |
May 11, 2007 | 6.810 | 6.900 | 6.810 | 6.890 | 12,000 | +0.08(+1.17%) |
May 10, 2007 | 6.820 | 6.900 | 6.660 | 6.810 | 19,600 | -0.02(-0.29%) |
May 09, 2007 | 6.620 | 6.900 | 6.620 | 6.830 | 31,100 | +0.02(+0.29%) |
May 08, 2007 | 6.520 | 6.860 | 6.500 | 6.810 | 73,500 | +0.11(+1.64%) |
May 07, 2007 | 6.550 | 6.700 | 6.500 | 6.700 | 17,400 | +0.15(+2.34%) |
May 04, 2007 | 6.520 | 6.620 | 6.500 | 6.547 | 5,900 | -0.02(-0.35%) |
May 03, 2007 | 6.600 | 6.600 | 6.500 | 6.570 | 15,300 | +0.02(+0.31%) |
May 02, 2007 | 6.260 | 6.590 | 6.220 | 6.550 | 22,300 | +0.35(+5.65%) |
May 01, 2007 | 6.210 | 6.250 | 6.200 | 6.200 | 10,700 | -0.04(-0.64%) |
Apr 30, 2007 | 6.310 | 6.350 | 6.200 | 6.240 | 7,300 | -0.05(-0.79%) |
Apr 27, 2007 | 6.080 | 6.550 | 6.080 | 6.290 | 19,100 | +0.24(+3.97%) |
Apr 26, 2007 | 6.050 | 6.200 | 5.950 | 6.050 | 5,700 | -0.08(-1.31%) |
Apr 25, 2007 | 6.020 | 6.170 | 6.020 | 6.130 | 6,600 | +0.10(+1.66%) |
Apr 24, 2007 | 6.070 | 6.080 | 6.010 | 6.030 | 6,300 | +0.12(+2.01%) |
Apr 23, 2007 | 5.840 | 6.020 | 5.840 | 5.911 | 4,800 | +0.04(+0.70%) |
Apr 20, 2007 | 5.860 | 5.900 | 5.860 | 5.870 | 5,300 | +0.00(+0.00%) |
Apr 19, 2007 | 5.900 | 5.940 | 5.870 | 5.870 | 2,900 | -0.07(-1.18%) |
Apr 18, 2007 | 6.050 | 6.060 | 5.860 | 5.940 | 11,400 | -0.14(-2.30%) |
Apr 17, 2007 | 6.020 | 6.240 | 5.920 | 6.080 | 18,700 | +0.05(+0.83%) |
Apr 16, 2007 | 5.810 | 6.150 | 5.810 | 6.030 | 21,900 | +0.28(+4.87%) |
Apr 13, 2007 | 5.230 | 5.900 | 5.190 | 5.750 | 43,700 | +0.58(+11.22%) |
Apr 12, 2007 | 5.190 | 5.300 | 5.170 | 5.170 | 12,100 | -0.02(-0.39%) |
Apr 11, 2007 | 5.270 | 5.270 | 5.000 | 5.190 | 17,200 | -0.08(-1.52%) |
Apr 10, 2007 | 5.340 | 5.350 | 5.270 | 5.270 | 3,100 | -0.02(-0.38%) |
Apr 09, 2007 | 5.220 | 5.400 | 5.190 | 5.290 | 10,100 | +0.10(+1.93%) |
Apr 05, 2007 | 5.140 | 5.200 | 5.070 | 5.190 | 4,400 | +0.05(+0.97%) |
Apr 04, 2007 | 5.150 | 5.200 | 5.130 | 5.140 | 10,200 | +0.06(+1.18%) |
Apr 03, 2007 | 5.200 | 5.220 | 4.900 | 5.080 | 76,600 | -0.09(-1.74%) |
Apr 02, 2007 | 5.150 | 5.200 | 5.100 | 5.170 | 15,600 | +0.02(+0.39%) |
Mar 30, 2007 | 5.320 | 5.320 | 5.150 | 5.150 | 7,300 | -0.12(-2.28%) |
Mar 29, 2007 | 5.200 | 5.390 | 5.200 | 5.270 | 22,700 | +0.04(+0.76%) |
Mar 28, 2007 | 5.420 | 5.500 | 5.200 | 5.230 | 9,100 | -0.23(-4.21%) |
Mar 27, 2007 | 5.370 | 5.680 | 5.250 | 5.460 | 22,500 | +0.05(+0.92%) |
Mar 26, 2007 | 5.190 | 5.470 | 5.190 | 5.410 | 20,000 | +0.29(+5.66%) |
Mar 23, 2007 | 5.060 | 5.160 | 5.000 | 5.120 | 81,200 | +0.03(+0.59%) |
Mar 22, 2007 | 5.070 | 5.100 | 5.000 | 5.090 | 3,200 | -0.10(-1.93%) |
Mar 21, 2007 | 5.150 | 5.200 | 5.000 | 5.190 | 8,600 | +0.03(+0.58%) |
Mar 20, 2007 | 5.070 | 5.200 | 5.030 | 5.160 | 10,800 | +0.06(+1.18%) |
Mar 19, 2007 | 5.100 | 5.160 | 5.100 | 5.100 | 2,400 | -0.04(-0.78%) |
Mar 16, 2007 | 5.170 | 5.200 | 5.130 | 5.140 | 11,900 | -0.08(-1.53%) |
Mar 15, 2007 | 5.350 | 5.380 | 5.000 | 5.220 | 8,200 | -0.03(-0.57%) |
Mar 14, 2007 | 5.360 | 5.360 | 5.200 | 5.250 | 12,100 | -0.12(-2.23%) |
Mar 13, 2007 | 5.350 | 5.370 | 5.250 | 5.370 | 6,700 | +0.02(+0.37%) |
Mar 12, 2007 | 5.420 | 5.450 | 5.270 | 5.350 | 10,000 | -0.05(-0.93%) |
Mar 09, 2007 | 5.400 | 5.490 | 5.360 | 5.400 | 4,800 | +0.00(+0.00%) |
Mar 08, 2007 | 5.350 | 5.400 | 5.350 | 5.400 | 13,600 | +0.10(+1.89%) |
Mar 07, 2007 | 5.300 | 5.400 | 5.300 | 5.300 | 13,100 | +0.00(+0.00%) |
Mar 06, 2007 | 5.400 | 5.490 | 5.300 | 5.300 | 11,000 | +0.00(+0.00%) |
Mar 05, 2007 | 5.350 | 5.400 | 5.200 | 5.300 | 13,000 | -0.30(-5.36%) |
Mar 02, 2007 | 5.610 | 5.640 | 5.450 | 5.600 | 39,700 | -0.05(-0.88%) |