Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.060 | 8.250 | 7.850 | 8.200 | 23,600 | +0.16(+1.99%) |
May 30, 2007 | 8.200 | 8.450 | 7.950 | 8.040 | 66,600 | +0.09(+1.13%) |
May 29, 2007 | 7.600 | 7.950 | 7.590 | 7.950 | 36,200 | +0.38(+5.02%) |
May 25, 2007 | 7.430 | 7.570 | 7.250 | 7.570 | 25,600 | +0.05(+0.66%) |
May 24, 2007 | 7.470 | 7.520 | 7.400 | 7.520 | 8,500 | +0.02(+0.27%) |
May 23, 2007 | 7.440 | 7.500 | 7.420 | 7.500 | 5,200 | +0.10(+1.35%) |
May 22, 2007 | 7.270 | 7.450 | 6.850 | 7.400 | 34,900 | +0.15(+2.07%) |
May 21, 2007 | 7.020 | 7.250 | 7.020 | 7.250 | 7,800 | +0.13(+1.83%) |
May 18, 2007 | 7.200 | 7.200 | 7.110 | 7.120 | 3,100 | -0.08(-1.11%) |
May 17, 2007 | 6.900 | 7.250 | 6.900 | 7.200 | 16,100 | +0.00(+0.00%) |
May 16, 2007 | 6.800 | 7.250 | 6.800 | 7.200 | 9,800 | +0.09(+1.25%) |
May 15, 2007 | 7.000 | 7.111 | 7.000 | 7.111 | 3,000 | +0.01(+0.15%) |
May 14, 2007 | 7.180 | 7.271 | 6.550 | 7.100 | 17,200 | -0.09(-1.25%) |
May 11, 2007 | 7.000 | 7.250 | 6.950 | 7.190 | 9,000 | +0.14(+1.99%) |
May 10, 2007 | 6.950 | 7.340 | 6.911 | 7.050 | 14,700 | +0.10(+1.44%) |
May 09, 2007 | 6.630 | 6.950 | 6.630 | 6.950 | 5,300 | +0.35(+5.30%) |
May 08, 2007 | 6.650 | 6.650 | 6.600 | 6.600 | 2,000 | -0.10(-1.49%) |
May 07, 2007 | 6.800 | 6.840 | 6.600 | 6.700 | 6,100 | -0.02(-0.30%) |
May 04, 2007 | 6.720 | 6.720 | 6.720 | 6.720 | 300 | -0.03(-0.44%) |
May 03, 2007 | 6.750 | 6.840 | 6.737 | 6.750 | 5,100 | -0.05(-0.74%) |
May 02, 2007 | 6.750 | 6.830 | 6.700 | 6.800 | 6,400 | +0.06(+0.94%) |
May 01, 2007 | 6.790 | 6.800 | 6.736 | 6.736 | 2,400 | -0.04(-0.64%) |
Apr 30, 2007 | 6.780 | 6.780 | 6.780 | 6.780 | 100 | +0.00(+0.00%) |
Apr 27, 2007 | 6.630 | 6.800 | 6.580 | 6.780 | 1,900 | +0.09(+1.35%) |
Apr 26, 2007 | 6.750 | 6.840 | 6.450 | 6.690 | 3,400 | +0.04(+0.54%) |
Apr 25, 2007 | 6.700 | 6.700 | 6.610 | 6.654 | 5,200 | -0.10(-1.42%) |
Apr 24, 2007 | 6.750 | 6.750 | 6.750 | 6.750 | 2,200 | -0.04(-0.59%) |
Apr 23, 2007 | 6.800 | 6.920 | 6.650 | 6.790 | 10,800 | +0.01(+0.10%) |
Apr 20, 2007 | 6.790 | 6.960 | 6.700 | 6.783 | 25,000 | +0.02(+0.34%) |
Apr 19, 2007 | 6.820 | 7.100 | 6.720 | 6.760 | 15,000 | -0.13(-1.89%) |
Apr 18, 2007 | 6.890 | 7.100 | 6.890 | 6.890 | 14,000 | +0.01(+0.15%) |
Apr 17, 2007 | 6.900 | 7.050 | 6.880 | 6.880 | 10,400 | -0.02(-0.29%) |
Apr 16, 2007 | 6.900 | 7.050 | 6.800 | 6.900 | 10,000 | +0.00(+0.00%) |
Apr 13, 2007 | 6.960 | 6.960 | 6.900 | 6.900 | 3,200 | -0.09(-1.29%) |
Apr 12, 2007 | 7.000 | 7.190 | 6.964 | 6.990 | 14,600 | -0.05(-0.71%) |
Apr 11, 2007 | 7.000 | 7.040 | 6.860 | 7.040 | 4,800 | +0.05(+0.72%) |
Apr 10, 2007 | 7.000 | 7.070 | 6.940 | 6.990 | 5,400 | -0.07(-0.99%) |
Apr 09, 2007 | 7.020 | 7.060 | 6.890 | 7.060 | 8,600 | +0.04(+0.57%) |
Apr 05, 2007 | 6.930 | 7.030 | 6.800 | 7.020 | 5,300 | +0.05(+0.72%) |
Apr 04, 2007 | 6.890 | 7.050 | 6.890 | 6.970 | 13,700 | +0.06(+0.87%) |
Apr 03, 2007 | 6.930 | 6.940 | 6.900 | 6.910 | 4,600 | +0.00(+0.00%) |
Apr 02, 2007 | 6.740 | 6.910 | 6.740 | 6.910 | 2,300 | +0.05(+0.73%) |
Mar 30, 2007 | 6.940 | 6.940 | 6.700 | 6.860 | 14,800 | +0.00(+0.00%) |
Mar 29, 2007 | 6.540 | 6.890 | 6.540 | 6.860 | 18,300 | +0.26(+3.94%) |
Mar 28, 2007 | 6.750 | 6.750 | 6.500 | 6.600 | 14,000 | -0.21(-3.08%) |
Mar 27, 2007 | 6.750 | 6.830 | 6.580 | 6.810 | 4,700 | -0.03(-0.44%) |
Mar 26, 2007 | 6.690 | 6.840 | 6.670 | 6.840 | 3,300 | +0.10(+1.48%) |
Mar 23, 2007 | 6.730 | 6.770 | 6.710 | 6.740 | 17,400 | +0.04(+0.60%) |
Mar 22, 2007 | 6.690 | 6.720 | 6.500 | 6.700 | 8,100 | +0.06(+0.90%) |
Mar 21, 2007 | 6.500 | 6.640 | 6.500 | 6.640 | 5,000 | +0.04(+0.61%) |
Mar 20, 2007 | 6.600 | 6.600 | 6.600 | 6.600 | 200 | -0.03(-0.45%) |
Mar 19, 2007 | 6.560 | 6.630 | 6.560 | 6.630 | 2,900 | +0.05(+0.74%) |
Mar 16, 2007 | 6.600 | 6.600 | 6.560 | 6.581 | 1,000 | -0.13(-1.92%) |
Mar 15, 2007 | 6.660 | 6.710 | 6.530 | 6.710 | 11,500 | +0.06(+0.90%) |
Mar 14, 2007 | 6.650 | 6.680 | 6.400 | 6.650 | 3,400 | +0.04(+0.61%) |
Mar 13, 2007 | 6.500 | 6.610 | 6.350 | 6.610 | 3,200 | +0.11(+1.69%) |
Mar 12, 2007 | 6.570 | 6.620 | 6.500 | 6.500 | 6,300 | -0.07(-1.07%) |
Mar 09, 2007 | 6.460 | 6.570 | 6.300 | 6.570 | 8,200 | +0.07(+1.08%) |
Mar 08, 2007 | 6.490 | 6.520 | 6.422 | 6.500 | 9,000 | -0.09(-1.44%) |
Mar 07, 2007 | 6.750 | 6.750 | 6.510 | 6.595 | 4,500 | -0.11(-1.57%) |
Mar 06, 2007 | 6.640 | 6.750 | 6.510 | 6.700 | 12,200 | +0.01(+0.15%) |
Mar 05, 2007 | 6.830 | 6.900 | 6.690 | 6.690 | 7,000 | -0.15(-2.26%) |
Mar 02, 2007 | 6.870 | 6.900 | 6.810 | 6.845 | 2,500 | -0.02(-0.22%) |