Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.968 | 8.000 | 7.959 | 7.988 | 2,812,068 | +0.01(+0.18%) |
May 30, 2007 | 7.947 | 8.002 | 7.860 | 7.973 | 3,152,295 | +0.02(+0.22%) |
May 29, 2007 | 7.886 | 7.970 | 7.881 | 7.956 | 3,452,544 | +0.04(+0.55%) |
May 25, 2007 | 7.829 | 7.929 | 7.826 | 7.912 | 2,310,975 | +0.07(+0.92%) |
May 24, 2007 | 8.020 | 8.020 | 7.801 | 7.840 | 2,905,524 | -0.17(-2.16%) |
May 23, 2007 | 8.014 | 8.022 | 7.990 | 8.013 | 4,950,396 | -0.00(-0.04%) |
May 22, 2007 | 7.944 | 8.020 | 7.928 | 8.017 | 3,884,409 | +0.04(+0.54%) |
May 21, 2007 | 7.963 | 8.003 | 7.913 | 7.973 | 3,525,876 | -0.01(-0.13%) |
May 18, 2007 | 7.800 | 8.008 | 7.798 | 7.983 | 5,357,250 | +0.14(+1.80%) |
May 17, 2007 | 7.694 | 7.893 | 7.667 | 7.842 | 5,814,207 | +0.15(+1.94%) |
May 16, 2007 | 7.699 | 7.720 | 7.560 | 7.693 | 5,557,014 | +0.04(+0.54%) |
May 15, 2007 | 7.828 | 7.840 | 7.634 | 7.652 | 4,967,568 | -0.21(-2.73%) |
May 14, 2007 | 7.842 | 7.921 | 7.842 | 7.867 | 1,526,166 | -0.04(-0.45%) |
May 11, 2007 | 7.821 | 7.929 | 7.778 | 7.902 | 2,781,288 | -0.01(-0.10%) |
May 10, 2007 | 7.906 | 7.990 | 7.904 | 7.910 | 2,265,750 | -0.06(-0.77%) |
May 09, 2007 | 7.908 | 7.976 | 7.722 | 7.971 | 3,450,366 | -0.00(-0.03%) |
May 08, 2007 | 7.907 | 8.000 | 7.689 | 7.973 | 4,258,539 | -0.09(-1.09%) |
May 07, 2007 | 7.984 | 8.069 | 7.889 | 8.061 | 2,532,690 | +0.05(+0.58%) |
May 04, 2007 | 8.067 | 8.106 | 7.952 | 8.014 | 3,781,836 | -0.06(-0.77%) |
May 03, 2007 | 8.068 | 8.136 | 8.038 | 8.077 | 3,275,955 | +0.03(+0.39%) |
May 02, 2007 | 7.906 | 8.094 | 7.890 | 8.046 | 4,761,225 | +0.16(+1.99%) |
May 01, 2007 | 8.067 | 8.067 | 7.618 | 7.889 | 6,467,193 | -0.20(-2.50%) |
Apr 30, 2007 | 8.004 | 8.164 | 7.933 | 8.091 | 2,773,998 | -0.09(-1.06%) |
Apr 27, 2007 | 7.893 | 8.249 | 7.874 | 8.178 | 3,499,623 | +0.31(+3.97%) |
Apr 26, 2007 | 7.996 | 7.996 | 7.831 | 7.866 | 3,207,555 | -0.12(-1.56%) |
Apr 25, 2007 | 7.898 | 7.991 | 7.864 | 7.990 | 1,675,845 | +0.10(+1.25%) |
Apr 24, 2007 | 7.914 | 7.949 | 7.854 | 7.891 | 2,458,404 | -0.00(-0.01%) |
Apr 23, 2007 | 7.879 | 7.951 | 7.814 | 7.892 | 2,830,356 | +0.15(+1.94%) |
Apr 20, 2007 | 7.730 | 7.774 | 7.714 | 7.742 | 846,675 | +0.01(+0.17%) |
Apr 19, 2007 | 7.771 | 7.773 | 7.707 | 7.729 | 766,260 | -0.04(-0.57%) |
Apr 18, 2007 | 7.809 | 7.823 | 7.770 | 7.773 | 1,002,951 | -0.02(-0.29%) |
Apr 17, 2007 | 7.817 | 7.824 | 7.778 | 7.796 | 907,074 | -0.01(-0.07%) |
Apr 16, 2007 | 7.747 | 7.813 | 7.747 | 7.801 | 1,806,813 | +0.04(+0.46%) |
Apr 13, 2007 | 7.742 | 7.777 | 7.738 | 7.766 | 2,683,026 | +0.04(+0.46%) |
Apr 12, 2007 | 7.694 | 7.730 | 7.694 | 7.730 | 1,838,061 | +0.02(+0.27%) |
Apr 11, 2007 | 7.692 | 7.733 | 7.692 | 7.709 | 2,824,560 | +0.04(+0.52%) |
Apr 10, 2007 | 7.656 | 7.701 | 7.656 | 7.669 | 2,215,350 | +0.02(+0.32%) |
Apr 09, 2007 | 7.641 | 7.666 | 7.627 | 7.644 | 2,388,033 | +0.01(+0.15%) |
Apr 05, 2007 | 7.613 | 7.641 | 7.606 | 7.633 | 2,016,459 | +0.04(+0.53%) |
Apr 04, 2007 | 7.630 | 7.634 | 7.562 | 7.593 | 1,122,786 | -0.04(-0.47%) |
Apr 03, 2007 | 7.662 | 7.671 | 7.610 | 7.629 | 3,120,219 | +0.05(+0.67%) |
Apr 02, 2007 | 7.597 | 7.620 | 7.566 | 7.578 | 1,945,332 | -0.00(-0.01%) |
Mar 30, 2007 | 7.474 | 7.620 | 7.474 | 7.579 | 3,614,670 | +0.13(+1.68%) |
Mar 29, 2007 | 7.421 | 7.469 | 7.397 | 7.453 | 2,106,558 | +0.06(+0.77%) |
Mar 28, 2007 | 7.443 | 7.473 | 7.389 | 7.397 | 1,189,602 | -0.02(-0.27%) |
Mar 27, 2007 | 7.429 | 7.450 | 7.407 | 7.417 | 1,716,426 | -0.04(-0.54%) |
Mar 26, 2007 | 7.402 | 7.460 | 7.377 | 7.457 | 4,175,874 | +0.07(+0.99%) |
Mar 23, 2007 | 7.230 | 7.430 | 7.230 | 7.383 | 2,895,723 | +0.14(+1.98%) |
Mar 22, 2007 | 7.222 | 7.274 | 7.216 | 7.240 | 2,338,857 | +0.03(+0.45%) |
Mar 21, 2007 | 7.163 | 7.228 | 7.141 | 7.208 | 2,126,610 | +0.04(+0.51%) |
Mar 20, 2007 | 7.157 | 7.194 | 7.143 | 7.171 | 1,282,797 | -0.01(-0.09%) |
Mar 19, 2007 | 7.140 | 7.196 | 7.140 | 7.178 | 1,356,732 | +0.04(+0.54%) |
Mar 16, 2007 | 7.171 | 7.198 | 7.103 | 7.139 | 2,839,221 | -0.04(-0.53%) |
Mar 15, 2007 | 7.141 | 7.224 | 7.130 | 7.177 | 1,602,567 | +0.04(+0.50%) |
Mar 14, 2007 | 7.258 | 7.262 | 7.064 | 7.141 | 3,518,289 | -0.10(-1.37%) |
Mar 13, 2007 | 7.334 | 7.326 | 7.209 | 7.240 | 2,546,721 | -0.09(-1.29%) |
Mar 12, 2007 | 7.314 | 7.336 | 7.247 | 7.334 | 1,948,005 | +0.03(+0.43%) |
Mar 09, 2007 | 7.284 | 7.324 | 7.268 | 7.303 | 1,117,089 | +0.02(+0.24%) |
Mar 08, 2007 | 7.236 | 7.322 | 7.236 | 7.286 | 1,029,186 | +0.06(+0.89%) |
Mar 07, 2007 | 7.237 | 7.261 | 7.210 | 7.221 | 1,781,901 | -0.03(-0.44%) |
Mar 06, 2007 | 7.239 | 7.309 | 7.232 | 7.253 | 1,815,426 | +0.03(+0.40%) |
Mar 05, 2007 | 7.347 | 7.347 | 7.224 | 7.224 | 2,806,416 | -0.13(-1.71%) |
Mar 02, 2007 | 7.262 | 7.359 | 7.253 | 7.350 | 2,452,626 | +0.08(+1.04%) |