Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.075 | 8.151 | 8.054 | 8.113 | 13,043 | +0.00(+0.03%) |
May 30, 2007 | 8.005 | 8.156 | 7.929 | 8.111 | 18,316 | +0.18(+2.29%) |
May 29, 2007 | 7.821 | 7.978 | 7.572 | 7.929 | 70,098 | +0.27(+3.53%) |
May 25, 2007 | 7.859 | 7.859 | 7.659 | 7.659 | 33,014 | -0.15(-1.94%) |
May 24, 2007 | 8.027 | 8.027 | 7.810 | 7.810 | 11,368 | +0.03(+0.35%) |
May 23, 2007 | 7.886 | 7.886 | 7.762 | 7.783 | 8,308 | -0.08(-1.03%) |
May 22, 2007 | 8.099 | 8.099 | 7.756 | 7.864 | 74,552 | -0.23(-2.87%) |
May 21, 2007 | 8.194 | 8.194 | 8.097 | 8.097 | 10,203 | -0.02(-0.20%) |
May 18, 2007 | 8.140 | 8.140 | 8.103 | 8.113 | 2,599 | +0.01(+0.07%) |
May 17, 2007 | 8.334 | 8.334 | 8.108 | 8.108 | 6,766 | +0.01(+0.07%) |
May 16, 2007 | 8.216 | 8.216 | 8.086 | 8.102 | 19,259 | -0.01(-0.07%) |
May 15, 2007 | 8.297 | 8.297 | 8.059 | 8.108 | 6,768 | -0.14(-1.64%) |
May 14, 2007 | 8.286 | 8.286 | 8.232 | 8.243 | 12,701 | +0.03(+0.39%) |
May 11, 2007 | 8.200 | 8.215 | 8.140 | 8.211 | 6,543 | +0.03(+0.40%) |
May 10, 2007 | 8.357 | 8.357 | 8.178 | 8.178 | 6,724 | -0.12(-1.50%) |
May 09, 2007 | 8.367 | 8.367 | 8.140 | 8.303 | 7,376 | +0.08(+0.99%) |
May 08, 2007 | 8.335 | 8.335 | 8.124 | 8.221 | 10,371 | +0.05(+0.66%) |
May 07, 2007 | 8.070 | 8.270 | 8.043 | 8.167 | 42,610 | +0.15(+1.82%) |
May 04, 2007 | 8.221 | 8.221 | 8.010 | 8.021 | 26,114 | -0.09(-1.13%) |
May 03, 2007 | 7.983 | 8.384 | 7.983 | 8.113 | 32,252 | +0.13(+1.63%) |
May 02, 2007 | 7.908 | 7.983 | 7.843 | 7.983 | 7,032 | +0.14(+1.72%) |
May 01, 2007 | 7.886 | 7.918 | 7.832 | 7.848 | 13,141 | +0.02(+0.28%) |
Apr 30, 2007 | 7.870 | 7.913 | 7.827 | 7.827 | 26,173 | -0.02(-0.28%) |
Apr 27, 2007 | 7.848 | 7.848 | 7.794 | 7.848 | 7,589 | +0.03(+0.42%) |
Apr 26, 2007 | 7.897 | 7.936 | 7.816 | 7.816 | 8,478 | -0.00(-0.06%) |
Apr 25, 2007 | 8.017 | 8.017 | 7.794 | 7.820 | 3,919 | -0.17(-2.18%) |
Apr 24, 2007 | 7.964 | 7.994 | 7.964 | 7.994 | 924 | -0.01(-0.14%) |
Apr 23, 2007 | 7.854 | 8.119 | 7.821 | 8.005 | 44,873 | +0.16(+2.03%) |
Apr 20, 2007 | 7.810 | 7.864 | 7.794 | 7.845 | 2,961 | +0.04(+0.52%) |
Apr 19, 2007 | 7.848 | 7.854 | 7.805 | 7.805 | 4,509 | -0.08(-1.03%) |
Apr 18, 2007 | 7.843 | 7.978 | 7.843 | 7.886 | 4,860 | -0.01(-0.14%) |
Apr 17, 2007 | 7.973 | 7.978 | 7.897 | 7.897 | 14,574 | -0.01(-0.14%) |
Apr 16, 2007 | 7.978 | 8.005 | 7.897 | 7.908 | 7,140 | -0.06(-0.81%) |
Apr 13, 2007 | 7.918 | 7.973 | 7.918 | 7.973 | 1,294 | +0.10(+1.24%) |
Apr 12, 2007 | 7.978 | 7.978 | 7.778 | 7.875 | 7,820 | -0.08(-0.95%) |
Apr 11, 2007 | 7.800 | 7.978 | 7.800 | 7.951 | 25,661 | +0.10(+1.31%) |
Apr 10, 2007 | 7.843 | 7.973 | 7.762 | 7.848 | 25,192 | +0.01(+0.07%) |
Apr 09, 2007 | 7.924 | 7.951 | 7.843 | 7.843 | 8,741 | -0.12(-1.51%) |
Apr 05, 2007 | 7.924 | 7.973 | 7.924 | 7.963 | 2,224 | -0.01(-0.12%) |
Apr 04, 2007 | 7.924 | 8.000 | 7.924 | 7.973 | 6,367 | +0.04(+0.48%) |
Apr 03, 2007 | 8.010 | 8.070 | 7.935 | 7.935 | 83,166 | -0.23(-2.78%) |
Apr 02, 2007 | 8.146 | 8.167 | 8.108 | 8.162 | 6,221 | +0.02(+0.20%) |
Mar 30, 2007 | 8.048 | 8.146 | 7.978 | 8.146 | 8,966 | +0.16(+2.03%) |
Mar 29, 2007 | 8.032 | 8.032 | 7.983 | 7.983 | 3,159 | -0.08(-1.04%) |
Mar 28, 2007 | 8.216 | 8.227 | 8.068 | 8.068 | 4,635 | -0.08(-1.02%) |
Mar 27, 2007 | 7.843 | 8.151 | 7.843 | 8.151 | 31,304 | +0.28(+3.50%) |
Mar 26, 2007 | 7.875 | 7.875 | 7.870 | 7.875 | 1,460 | -0.03(-0.41%) |
Mar 23, 2007 | 7.929 | 7.951 | 7.908 | 7.908 | 3,215 | -0.04(-0.54%) |
Mar 22, 2007 | 8.005 | 8.005 | 7.951 | 7.951 | 1,240 | +0.06(+0.75%) |
Mar 21, 2007 | 7.907 | 7.913 | 7.891 | 7.891 | 2,756 | +0.03(+0.41%) |
Mar 20, 2007 | 7.783 | 7.859 | 7.773 | 7.859 | 1,658 | +0.04(+0.55%) |
Mar 19, 2007 | 7.843 | 7.854 | 7.800 | 7.816 | 2,993 | -0.01(-0.07%) |
Mar 16, 2007 | 7.870 | 7.870 | 7.589 | 7.821 | 4,287 | -0.05(-0.62%) |
Mar 15, 2007 | 7.870 | 7.870 | 7.827 | 7.870 | 8,902 | +0.03(+0.34%) |
Mar 14, 2007 | 7.789 | 7.864 | 7.599 | 7.843 | 22,404 | -0.03(-0.34%) |
Mar 13, 2007 | 7.875 | 8.000 | 7.864 | 7.870 | 1,632 | -0.01(-0.07%) |
Mar 12, 2007 | 7.935 | 8.297 | 7.875 | 7.875 | 11,416 | -0.06(-0.75%) |
Mar 09, 2007 | 7.935 | 8.054 | 7.734 | 7.935 | 12,703 | +0.10(+1.31%) |
Mar 08, 2007 | 7.708 | 7.843 | 7.572 | 7.832 | 27,693 | +0.00(+0.00%) |
Mar 07, 2007 | 7.962 | 8.005 | 7.832 | 7.832 | 5,405 | -0.14(-1.70%) |
Mar 06, 2007 | 8.059 | 8.086 | 7.967 | 7.967 | 11,612 | -0.09(-1.07%) |
Mar 05, 2007 | 8.216 | 8.269 | 8.054 | 8.054 | 4,392 | -0.11(-1.39%) |
Mar 02, 2007 | 8.254 | 8.254 | 8.167 | 8.167 | 12,122 | -0.14(-1.69%) |