Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.950 | 6.150 | 5.950 | 6.110 | 37,900 | +0.18(+3.04%) |
Jun 28, 2007 | 5.950 | 6.050 | 5.900 | 5.930 | 31,300 | -0.08(-1.33%) |
Jun 27, 2007 | 6.190 | 6.190 | 6.000 | 6.010 | 12,600 | +0.00(+0.00%) |
Jun 26, 2007 | 6.250 | 6.250 | 5.950 | 6.010 | 29,000 | -0.19(-3.06%) |
Jun 25, 2007 | 6.370 | 6.370 | 6.160 | 6.200 | 18,400 | -0.13(-2.05%) |
Jun 22, 2007 | 6.200 | 6.400 | 6.190 | 6.330 | 30,700 | +0.16(+2.59%) |
Jun 21, 2007 | 6.250 | 6.250 | 6.110 | 6.170 | 6,200 | -0.05(-0.80%) |
Jun 20, 2007 | 5.980 | 6.240 | 5.980 | 6.220 | 24,600 | +0.22(+3.67%) |
Jun 19, 2007 | 6.150 | 6.240 | 6.000 | 6.000 | 23,200 | -0.06(-0.99%) |
Jun 18, 2007 | 6.000 | 6.100 | 5.950 | 6.060 | 16,100 | +0.06(+1.00%) |
Jun 15, 2007 | 6.030 | 6.040 | 5.950 | 6.000 | 16,000 | +0.02(+0.33%) |
Jun 14, 2007 | 5.990 | 6.080 | 5.850 | 5.980 | 18,500 | +0.03(+0.50%) |
Jun 13, 2007 | 6.020 | 6.160 | 5.850 | 5.950 | 55,200 | -0.05(-0.83%) |
Jun 12, 2007 | 5.960 | 6.170 | 5.900 | 6.000 | 60,900 | +0.05(+0.84%) |
Jun 11, 2007 | 5.940 | 6.080 | 5.900 | 5.950 | 44,700 | -0.05(-0.83%) |
Jun 08, 2007 | 5.940 | 6.090 | 5.910 | 6.000 | 43,700 | -0.03(-0.50%) |
Jun 07, 2007 | 6.130 | 6.130 | 5.910 | 6.030 | 9,900 | -0.10(-1.62%) |
Jun 06, 2007 | 6.200 | 6.200 | 5.970 | 6.129 | 5,700 | +0.03(+0.48%) |
Jun 05, 2007 | 6.000 | 6.114 | 5.990 | 6.100 | 24,500 | +0.17(+2.87%) |
Jun 04, 2007 | 6.050 | 6.120 | 5.820 | 5.930 | 24,400 | -0.19(-3.10%) |
Jun 01, 2007 | 6.270 | 6.270 | 6.050 | 6.120 | 18,500 | -0.13(-2.08%) |
May 31, 2007 | 6.420 | 6.420 | 6.100 | 6.250 | 34,900 | +0.05(+0.81%) |
May 30, 2007 | 6.190 | 6.200 | 6.100 | 6.200 | 11,300 | +0.05(+0.81%) |
May 29, 2007 | 6.330 | 6.330 | 6.100 | 6.150 | 14,500 | -0.12(-1.91%) |
May 25, 2007 | 6.050 | 6.280 | 6.050 | 6.270 | 17,900 | -0.12(-1.88%) |
May 24, 2007 | 6.300 | 6.390 | 6.300 | 6.390 | 4,000 | +0.11(+1.75%) |
May 23, 2007 | 6.200 | 6.300 | 5.987 | 6.280 | 20,200 | +0.06(+0.96%) |
May 22, 2007 | 6.250 | 6.350 | 6.202 | 6.220 | 14,300 | -0.08(-1.27%) |
May 21, 2007 | 6.300 | 6.400 | 6.150 | 6.300 | 26,200 | -0.03(-0.47%) |
May 18, 2007 | 6.500 | 6.500 | 6.180 | 6.330 | 42,500 | -0.11(-1.71%) |
May 17, 2007 | 6.400 | 6.670 | 6.350 | 6.440 | 100,000 | +0.04(+0.63%) |
May 16, 2007 | 6.180 | 6.540 | 6.250 | 6.400 | 89,400 | +0.22(+3.63%) |
May 15, 2007 | 6.150 | 6.350 | 5.660 | 6.176 | 168,800 | +0.01(+0.09%) |
May 14, 2007 | 6.050 | 6.250 | 6.000 | 6.170 | 112,500 | +0.17(+2.83%) |
May 11, 2007 | 5.920 | 6.000 | 5.880 | 6.000 | 95,300 | +0.15(+2.56%) |
May 10, 2007 | 5.840 | 5.920 | 5.800 | 5.850 | 118,200 | +0.05(+0.86%) |
May 09, 2007 | 5.750 | 5.830 | 5.700 | 5.800 | 146,900 | +0.10(+1.75%) |
May 08, 2007 | 5.560 | 5.700 | 5.420 | 5.700 | 103,400 | +0.20(+3.64%) |
May 07, 2007 | 5.570 | 5.570 | 5.490 | 5.500 | 56,300 | +0.10(+1.85%) |
May 04, 2007 | 5.550 | 5.580 | 5.356 | 5.400 | 27,500 | -0.15(-2.70%) |
May 03, 2007 | 5.500 | 5.580 | 5.450 | 5.550 | 277,800 | +0.03(+0.54%) |
May 02, 2007 | 5.580 | 5.580 | 5.360 | 5.520 | 71,200 | -0.05(-0.90%) |
May 01, 2007 | 5.300 | 5.740 | 5.300 | 5.570 | 468,200 | +0.27(+5.09%) |
Apr 30, 2007 | 5.310 | 5.340 | 5.110 | 5.300 | 4,500 | -0.01(-0.19%) |
Apr 27, 2007 | 5.350 | 5.350 | 5.200 | 5.310 | 12,500 | -0.06(-1.12%) |
Apr 26, 2007 | 5.340 | 5.460 | 5.020 | 5.370 | 23,100 | +0.00(+0.00%) |
Apr 25, 2007 | 5.240 | 5.420 | 5.170 | 5.370 | 19,200 | +0.04(+0.75%) |
Apr 24, 2007 | 5.150 | 5.330 | 5.150 | 5.330 | 160,100 | +0.13(+2.50%) |
Apr 23, 2007 | 5.250 | 5.390 | 5.200 | 5.200 | 7,400 | -0.10(-1.89%) |
Apr 20, 2007 | 5.290 | 5.360 | 5.250 | 5.300 | 14,000 | +0.07(+1.34%) |
Apr 19, 2007 | 5.350 | 5.400 | 5.160 | 5.230 | 14,400 | -0.07(-1.32%) |
Apr 18, 2007 | 5.220 | 5.480 | 5.220 | 5.300 | 13,500 | +0.03(+0.57%) |
Apr 17, 2007 | 5.030 | 5.270 | 5.010 | 5.270 | 53,000 | +0.17(+3.33%) |
Apr 16, 2007 | 5.050 | 5.100 | 5.020 | 5.100 | 16,300 | +0.00(+0.00%) |
Apr 13, 2007 | 5.100 | 5.150 | 5.010 | 5.100 | 47,700 | +0.03(+0.59%) |
Apr 12, 2007 | 5.000 | 5.200 | 4.990 | 5.070 | 29,600 | +0.03(+0.60%) |
Apr 11, 2007 | 5.040 | 5.050 | 4.960 | 5.040 | 44,700 | +0.06(+1.20%) |
Apr 10, 2007 | 4.950 | 5.080 | 4.950 | 4.980 | 19,200 | +0.00(+0.00%) |
Apr 09, 2007 | 4.920 | 5.050 | 4.840 | 4.980 | 190,600 | -0.01(-0.20%) |
Apr 05, 2007 | 5.000 | 5.040 | 4.910 | 4.990 | 205,400 | -0.06(-1.19%) |
Apr 04, 2007 | 5.000 | 5.240 | 5.000 | 5.050 | 41,400 | -0.05(-0.98%) |
Apr 03, 2007 | 5.050 | 5.100 | 5.000 | 5.100 | 11,700 | +0.05(+0.99%) |