Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.458 | 6.725 | 6.485 | 6.504 | 12,744,066 | +0.05(+0.72%) |
May 30, 2007 | 6.180 | 6.516 | 6.048 | 6.458 | 10,705,675 | +0.29(+4.69%) |
May 29, 2007 | 6.136 | 6.253 | 6.123 | 6.168 | 3,373,934 | +0.01(+0.09%) |
May 25, 2007 | 5.946 | 6.190 | 5.975 | 6.162 | 4,552,955 | +0.22(+3.64%) |
May 24, 2007 | 6.040 | 6.144 | 5.898 | 5.946 | 7,338,563 | -0.09(-1.56%) |
May 23, 2007 | 6.257 | 6.267 | 6.037 | 6.040 | 3,824,499 | -0.21(-3.28%) |
May 22, 2007 | 6.251 | 6.325 | 6.193 | 6.245 | 6,522,299 | +0.00(+0.02%) |
May 21, 2007 | 6.139 | 6.274 | 6.128 | 6.244 | 4,159,994 | +0.12(+1.95%) |
May 18, 2007 | 6.168 | 6.197 | 6.030 | 6.125 | 4,450,898 | -0.02(-0.31%) |
May 17, 2007 | 6.091 | 6.270 | 6.036 | 6.144 | 7,792,785 | +0.05(+0.86%) |
May 16, 2007 | 6.004 | 6.112 | 5.944 | 6.091 | 5,368,999 | +0.12(+2.07%) |
May 15, 2007 | 5.936 | 6.106 | 5.889 | 5.968 | 6,252,707 | +0.03(+0.54%) |
May 14, 2007 | 5.870 | 6.030 | 5.867 | 5.936 | 6,937,679 | +0.09(+1.47%) |
May 11, 2007 | 5.816 | 5.896 | 5.792 | 5.850 | 8,032,523 | +0.04(+0.73%) |
May 10, 2007 | 5.838 | 5.952 | 5.680 | 5.808 | 8,077,039 | -0.05(-0.77%) |
May 09, 2007 | 5.898 | 5.899 | 5.784 | 5.853 | 7,361,312 | -0.05(-0.84%) |
May 08, 2007 | 5.982 | 5.982 | 5.822 | 5.902 | 6,384,755 | -0.08(-1.36%) |
May 07, 2007 | 5.872 | 6.032 | 5.851 | 5.984 | 8,141,870 | +0.13(+2.29%) |
May 04, 2007 | 5.956 | 6.010 | 5.725 | 5.850 | 11,419,525 | -0.12(-2.02%) |
May 03, 2007 | 5.819 | 5.975 | 5.755 | 5.970 | 10,016,309 | +0.15(+2.60%) |
May 02, 2007 | 5.645 | 5.889 | 5.645 | 5.819 | 14,019,167 | +0.22(+3.95%) |
May 01, 2007 | 5.771 | 5.828 | 5.553 | 5.598 | 14,847,535 | -0.17(-3.00%) |
Apr 30, 2007 | 6.082 | 6.082 | 5.745 | 5.771 | 24,653,176 | -0.49(-7.87%) |
Apr 27, 2007 | 6.190 | 6.785 | 5.963 | 6.264 | 17,049,856 | -0.38(-5.75%) |
Apr 26, 2007 | 6.631 | 6.793 | 6.456 | 6.647 | 10,904,921 | +0.19(+2.95%) |
Apr 25, 2007 | 6.456 | 6.538 | 6.373 | 6.456 | 4,982,846 | +0.04(+0.57%) |
Apr 24, 2007 | 6.456 | 6.490 | 6.296 | 6.420 | 4,208,822 | -0.00(-0.07%) |
Apr 23, 2007 | 6.399 | 6.469 | 6.353 | 6.424 | 3,133,922 | +0.03(+0.41%) |
Apr 20, 2007 | 6.442 | 6.529 | 6.340 | 6.398 | 4,058,900 | +0.07(+1.13%) |
Apr 19, 2007 | 6.391 | 6.417 | 6.282 | 6.327 | 6,036,083 | -0.15(-2.29%) |
Apr 18, 2007 | 6.398 | 6.538 | 6.125 | 6.475 | 8,646,083 | +0.08(+1.20%) |
Apr 17, 2007 | 6.427 | 6.519 | 6.383 | 6.398 | 8,054,530 | -0.04(-0.59%) |
Apr 16, 2007 | 6.543 | 6.594 | 6.410 | 6.436 | 8,151,842 | -0.01(-0.09%) |
Apr 13, 2007 | 6.442 | 6.590 | 6.413 | 6.442 | 24,969,594 | +0.15(+2.40%) |
Apr 12, 2007 | 6.066 | 6.302 | 6.000 | 6.290 | 13,847,197 | +0.23(+3.79%) |
Apr 11, 2007 | 5.933 | 6.107 | 5.933 | 6.061 | 11,445,658 | +0.15(+2.48%) |
Apr 10, 2007 | 5.831 | 5.992 | 5.696 | 5.914 | 10,524,118 | -0.09(-1.57%) |
Apr 09, 2007 | 6.020 | 6.157 | 5.991 | 6.008 | 9,033,150 | +0.03(+0.51%) |
Apr 05, 2007 | 5.893 | 6.032 | 5.857 | 5.978 | 6,633,709 | +0.14(+2.37%) |
Apr 04, 2007 | 5.816 | 5.857 | 5.707 | 5.840 | 5,615,201 | +0.09(+1.65%) |
Apr 03, 2007 | 5.717 | 5.829 | 5.649 | 5.745 | 9,870,788 | +0.07(+1.28%) |
Apr 02, 2007 | 5.578 | 5.678 | 5.520 | 5.672 | 10,416,835 | +0.07(+1.19%) |
Mar 30, 2007 | 5.773 | 5.773 | 5.406 | 5.606 | 16,139,382 | -0.03(-0.59%) |
Mar 29, 2007 | 5.642 | 5.671 | 5.478 | 5.639 | 9,885,918 | +0.15(+2.81%) |
Mar 28, 2007 | 5.521 | 5.613 | 5.335 | 5.485 | 17,277,490 | -0.10(-1.87%) |
Mar 27, 2007 | 5.944 | 5.944 | 5.505 | 5.590 | 22,385,156 | -0.37(-6.20%) |
Mar 26, 2007 | 6.088 | 6.119 | 5.713 | 5.959 | 12,140,980 | -0.12(-1.99%) |
Mar 23, 2007 | 6.250 | 6.266 | 6.046 | 6.080 | 6,413,131 | -0.16(-2.63%) |
Mar 22, 2007 | 6.333 | 6.344 | 6.197 | 6.244 | 5,073,281 | -0.03(-0.56%) |
Mar 21, 2007 | 6.189 | 6.357 | 6.183 | 6.279 | 7,668,721 | +0.13(+2.03%) |
Mar 20, 2007 | 6.071 | 6.206 | 6.027 | 6.154 | 5,404,072 | +0.09(+1.46%) |
Mar 19, 2007 | 5.911 | 6.107 | 5.911 | 6.065 | 5,710,388 | +0.21(+3.65%) |
Mar 16, 2007 | 5.889 | 5.941 | 5.824 | 5.851 | 9,149,374 | -0.04(-0.62%) |
Mar 15, 2007 | 5.925 | 6.030 | 5.831 | 5.888 | 5,912,886 | -0.03(-0.47%) |
Mar 14, 2007 | 5.921 | 6.011 | 5.680 | 5.915 | 11,122,431 | +0.00(+0.07%) |
Mar 13, 2007 | 5.991 | 6.206 | 5.840 | 5.911 | 11,049,533 | -0.08(-1.33%) |
Mar 12, 2007 | 5.939 | 6.149 | 5.933 | 5.991 | 7,066,282 | +0.06(+0.98%) |
Mar 09, 2007 | 5.966 | 6.100 | 5.848 | 5.933 | 5,083,597 | +0.04(+0.67%) |
Mar 08, 2007 | 5.758 | 6.008 | 5.758 | 5.893 | 8,366,065 | +0.23(+4.06%) |
Mar 07, 2007 | 5.649 | 5.780 | 5.613 | 5.664 | 8,783,509 | +0.04(+0.65%) |
Mar 06, 2007 | 5.501 | 5.697 | 5.427 | 5.627 | 10,656,579 | +0.22(+4.03%) |
Mar 05, 2007 | 5.233 | 5.571 | 5.092 | 5.409 | 10,918,867 | +0.09(+1.75%) |
Mar 02, 2007 | 5.467 | 5.588 | 5.264 | 5.316 | 11,466,977 | -0.21(-3.79%) |