Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.000 | 6.040 | 5.910 | 6.030 | 28,171 | +0.12(+2.03%) |
May 30, 2007 | 6.040 | 6.040 | 5.830 | 5.910 | 25,781 | -0.09(-1.50%) |
May 29, 2007 | 6.000 | 6.080 | 6.000 | 6.000 | 127,404 | +0.03(+0.50%) |
May 25, 2007 | 6.010 | 6.037 | 5.710 | 5.970 | 85,527 | -0.13(-2.13%) |
May 24, 2007 | 6.070 | 6.290 | 6.060 | 6.100 | 29,320 | -0.03(-0.49%) |
May 23, 2007 | 6.100 | 6.340 | 5.830 | 6.130 | 64,142 | +0.09(+1.49%) |
May 22, 2007 | 5.800 | 6.320 | 5.800 | 6.040 | 72,629 | +0.24(+4.14%) |
May 21, 2007 | 5.800 | 5.820 | 5.710 | 5.800 | 40,009 | +0.03(+0.52%) |
May 18, 2007 | 5.760 | 5.860 | 5.750 | 5.770 | 50,989 | -0.04(-0.69%) |
May 17, 2007 | 5.870 | 5.890 | 5.750 | 5.810 | 68,017 | -0.03(-0.51%) |
May 16, 2007 | 5.600 | 6.000 | 5.600 | 5.840 | 80,729 | +0.31(+5.68%) |
May 15, 2007 | 5.500 | 5.660 | 5.500 | 5.526 | 55,996 | -0.00(-0.07%) |
May 14, 2007 | 5.610 | 5.620 | 5.500 | 5.530 | 64,732 | -0.04(-0.72%) |
May 11, 2007 | 5.510 | 5.610 | 5.490 | 5.570 | 54,288 | -0.03(-0.54%) |
May 10, 2007 | 5.500 | 5.630 | 5.500 | 5.600 | 71,950 | -0.03(-0.53%) |
May 09, 2007 | 5.680 | 5.690 | 5.600 | 5.630 | 39,630 | -0.11(-1.92%) |
May 08, 2007 | 5.740 | 5.810 | 5.730 | 5.740 | 86,021 | -0.06(-1.03%) |
May 07, 2007 | 5.920 | 5.950 | 5.760 | 5.800 | 89,556 | -0.15(-2.52%) |
May 04, 2007 | 5.970 | 6.000 | 5.940 | 5.950 | 35,584 | -0.01(-0.17%) |
May 03, 2007 | 5.940 | 6.010 | 5.920 | 5.960 | 53,145 | -0.06(-1.00%) |
May 02, 2007 | 5.960 | 6.070 | 5.960 | 6.020 | 46,721 | +0.00(+0.00%) |
May 01, 2007 | 6.100 | 6.100 | 6.010 | 6.020 | 28,110 | -0.03(-0.50%) |
Apr 30, 2007 | 6.100 | 6.100 | 5.990 | 6.050 | 72,387 | -0.06(-0.98%) |
Apr 27, 2007 | 6.190 | 6.190 | 6.080 | 6.110 | 16,275 | -0.04(-0.67%) |
Apr 26, 2007 | 6.150 | 6.170 | 6.070 | 6.151 | 58,186 | +0.00(+0.02%) |
Apr 25, 2007 | 6.350 | 6.350 | 6.110 | 6.150 | 62,109 | -0.20(-3.15%) |
Apr 24, 2007 | 6.450 | 6.460 | 6.320 | 6.350 | 25,545 | -0.11(-1.70%) |
Apr 23, 2007 | 6.480 | 6.600 | 6.460 | 6.460 | 30,330 | -0.07(-1.07%) |
Apr 20, 2007 | 6.500 | 6.550 | 6.450 | 6.530 | 28,426 | +0.01(+0.15%) |
Apr 19, 2007 | 6.410 | 6.600 | 6.310 | 6.520 | 61,215 | -0.06(-0.91%) |
Apr 18, 2007 | 6.510 | 6.690 | 6.420 | 6.580 | 86,702 | -0.10(-1.57%) |
Apr 17, 2007 | 6.410 | 6.690 | 6.410 | 6.685 | 81,175 | +0.29(+4.62%) |
Apr 16, 2007 | 6.300 | 6.420 | 6.300 | 6.390 | 44,897 | +0.14(+2.24%) |
Apr 13, 2007 | 6.240 | 6.310 | 6.150 | 6.250 | 55,740 | -0.04(-0.64%) |
Apr 12, 2007 | 6.245 | 6.310 | 6.245 | 6.290 | 27,713 | +0.00(+0.00%) |
Apr 11, 2007 | 6.220 | 6.440 | 6.200 | 6.290 | 36,507 | +0.02(+0.32%) |
Apr 10, 2007 | 6.240 | 6.350 | 6.240 | 6.270 | 32,590 | +0.06(+0.97%) |
Apr 09, 2007 | 6.150 | 6.280 | 6.150 | 6.210 | 27,772 | +0.08(+1.31%) |
Apr 05, 2007 | 6.340 | 6.340 | 6.100 | 6.130 | 94,695 | -0.17(-2.70%) |
Apr 04, 2007 | 6.500 | 6.560 | 6.250 | 6.300 | 53,224 | -0.16(-2.48%) |
Apr 03, 2007 | 6.100 | 6.460 | 6.100 | 6.460 | 39,576 | +0.31(+5.04%) |
Apr 02, 2007 | 6.240 | 6.240 | 6.040 | 6.150 | 82,533 | +0.00(+0.00%) |
Mar 30, 2007 | 6.230 | 6.230 | 6.130 | 6.150 | 31,697 | -0.07(-1.13%) |
Mar 29, 2007 | 6.160 | 6.320 | 6.140 | 6.220 | 23,593 | +0.01(+0.16%) |
Mar 28, 2007 | 6.310 | 6.310 | 6.200 | 6.210 | 40,314 | -0.05(-0.80%) |
Mar 27, 2007 | 6.450 | 6.460 | 6.240 | 6.260 | 31,681 | -0.14(-2.19%) |
Mar 26, 2007 | 6.500 | 6.620 | 6.280 | 6.400 | 36,648 | -0.13(-1.99%) |
Mar 23, 2007 | 6.600 | 6.720 | 6.520 | 6.530 | 8,012 | -0.07(-1.06%) |
Mar 22, 2007 | 6.530 | 6.751 | 6.480 | 6.600 | 35,119 | +0.12(+1.85%) |
Mar 21, 2007 | 6.340 | 6.530 | 6.300 | 6.480 | 42,758 | +0.19(+3.02%) |
Mar 20, 2007 | 6.300 | 6.350 | 6.240 | 6.290 | 113,993 | -0.02(-0.32%) |
Mar 19, 2007 | 6.350 | 6.370 | 6.300 | 6.310 | 59,724 | -0.04(-0.63%) |
Mar 16, 2007 | 6.350 | 6.400 | 6.340 | 6.350 | 37,070 | -0.02(-0.27%) |
Mar 15, 2007 | 6.320 | 6.430 | 6.300 | 6.367 | 40,423 | -0.01(-0.20%) |
Mar 14, 2007 | 6.400 | 6.460 | 6.270 | 6.380 | 41,910 | -0.06(-0.93%) |
Mar 13, 2007 | 6.790 | 6.670 | 6.340 | 6.440 | 99,835 | -0.35(-5.15%) |
Mar 12, 2007 | 6.810 | 6.888 | 6.550 | 6.790 | 94,678 | +0.05(+0.74%) |
Mar 09, 2007 | 6.940 | 6.940 | 6.620 | 6.740 | 30,411 | -0.05(-0.74%) |
Mar 08, 2007 | 6.690 | 6.830 | 6.660 | 6.790 | 24,305 | -0.02(-0.29%) |
Mar 07, 2007 | 6.790 | 6.900 | 6.680 | 6.810 | 43,996 | +0.10(+1.49%) |
Mar 06, 2007 | 6.400 | 6.750 | 6.400 | 6.710 | 47,001 | +0.31(+4.84%) |
Mar 05, 2007 | 6.850 | 6.850 | 6.370 | 6.400 | 141,950 | -0.50(-7.25%) |
Mar 02, 2007 | 6.730 | 7.000 | 6.630 | 6.900 | 50,803 | +0.06(+0.88%) |