Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.287 | 8.488 | 8.287 | 8.417 | 20,750 | +0.13(+1.57%) |
May 30, 2007 | 8.491 | 8.547 | 8.259 | 8.287 | 8,101 | +0.04(+0.45%) |
May 29, 2007 | 8.213 | 8.306 | 8.213 | 8.250 | 6,128 | -0.06(-0.78%) |
May 25, 2007 | 8.093 | 8.315 | 8.093 | 8.315 | 33,716 | +0.25(+3.10%) |
May 24, 2007 | 7.981 | 8.105 | 7.981 | 8.065 | 5,307 | +0.06(+0.81%) |
May 23, 2007 | 7.852 | 8.037 | 7.842 | 8.000 | 5,825 | +0.17(+2.13%) |
May 22, 2007 | 7.889 | 7.926 | 7.777 | 7.833 | 16,116 | -0.04(-0.47%) |
May 21, 2007 | 7.796 | 7.991 | 7.796 | 7.870 | 13,700 | +0.02(+0.24%) |
May 18, 2007 | 7.926 | 7.963 | 7.852 | 7.852 | 22,600 | -0.07(-0.94%) |
May 17, 2007 | 7.879 | 7.935 | 7.879 | 7.926 | 27,853 | +0.14(+1.79%) |
May 16, 2007 | 7.879 | 8.009 | 7.583 | 7.787 | 144,029 | -0.06(-0.83%) |
May 15, 2007 | 7.889 | 7.889 | 7.759 | 7.852 | 45,178 | -0.05(-0.59%) |
May 14, 2007 | 7.963 | 8.000 | 7.898 | 7.898 | 7,714 | -0.06(-0.81%) |
May 11, 2007 | 8.046 | 8.102 | 7.963 | 7.963 | 102,468 | -0.14(-1.72%) |
May 10, 2007 | 8.343 | 8.343 | 7.842 | 8.102 | 25,881 | +0.32(+4.17%) |
May 09, 2007 | 7.564 | 7.889 | 7.564 | 7.777 | 6,024 | +0.22(+2.94%) |
May 08, 2007 | 7.879 | 7.907 | 7.555 | 7.555 | 24,595 | -0.25(-3.21%) |
May 07, 2007 | 7.907 | 8.621 | 7.787 | 7.805 | 48,639 | -0.16(-1.98%) |
May 04, 2007 | 8.185 | 8.185 | 7.787 | 7.963 | 36,332 | -0.29(-3.48%) |
May 03, 2007 | 8.250 | 8.259 | 8.213 | 8.250 | 1,402 | -0.09(-1.11%) |
May 02, 2007 | 8.408 | 8.436 | 8.232 | 8.343 | 20,695 | -0.10(-1.21%) |
May 01, 2007 | 8.324 | 8.482 | 8.296 | 8.445 | 4,962 | +0.12(+1.45%) |
Apr 30, 2007 | 8.343 | 8.352 | 8.296 | 8.324 | 15,534 | +0.02(+0.22%) |
Apr 27, 2007 | 8.334 | 8.352 | 8.306 | 8.306 | 2,696 | -0.06(-0.67%) |
Apr 26, 2007 | 8.290 | 8.371 | 8.278 | 8.361 | 2,157 | +0.06(+0.78%) |
Apr 25, 2007 | 8.296 | 8.408 | 8.204 | 8.296 | 3,047 | +0.06(+0.79%) |
Apr 24, 2007 | 8.371 | 8.371 | 8.222 | 8.232 | 14,951 | -0.03(-0.34%) |
Apr 23, 2007 | 8.241 | 8.454 | 8.222 | 8.259 | 9,255 | +0.07(+0.91%) |
Apr 20, 2007 | 8.306 | 8.398 | 8.157 | 8.185 | 40,583 | -0.12(-1.45%) |
Apr 19, 2007 | 8.315 | 8.343 | 8.296 | 8.306 | 7,572 | -0.02(-0.22%) |
Apr 18, 2007 | 8.380 | 8.380 | 8.324 | 8.324 | 8,444 | -0.06(-0.66%) |
Apr 17, 2007 | 8.287 | 8.380 | 8.287 | 8.380 | 1,132 | +0.06(+0.67%) |
Apr 16, 2007 | 8.352 | 8.371 | 8.287 | 8.324 | 2,049 | +0.03(+0.34%) |
Apr 13, 2007 | 8.241 | 8.296 | 8.232 | 8.296 | 2,338 | +0.00(+0.01%) |
Apr 12, 2007 | 8.352 | 8.352 | 8.083 | 8.296 | 2,891 | -0.11(-1.33%) |
Apr 11, 2007 | 8.334 | 8.473 | 8.287 | 8.408 | 6,586 | +0.08(+1.00%) |
Apr 10, 2007 | 8.519 | 8.519 | 8.306 | 8.324 | 15,394 | -0.14(-1.64%) |
Apr 09, 2007 | 8.371 | 8.482 | 8.306 | 8.463 | 6,967 | +0.15(+1.78%) |
Apr 05, 2007 | 8.602 | 8.602 | 8.287 | 8.315 | 56,891 | -0.14(-1.64%) |
Apr 04, 2007 | 8.528 | 8.528 | 8.361 | 8.454 | 6,376 | -0.02(-0.22%) |
Apr 03, 2007 | 8.426 | 8.612 | 8.404 | 8.473 | 8,383 | +0.10(+1.22%) |
Apr 02, 2007 | 8.389 | 8.454 | 8.371 | 8.371 | 21,750 | +0.03(+0.33%) |
Mar 30, 2007 | 8.408 | 8.463 | 8.343 | 8.343 | 13,268 | -0.09(-1.10%) |
Mar 29, 2007 | 8.473 | 8.500 | 8.436 | 8.436 | 2,822 | +0.00(+0.00%) |
Mar 28, 2007 | 8.500 | 8.519 | 8.426 | 8.436 | 9,493 | +0.00(+0.00%) |
Mar 27, 2007 | 8.398 | 8.482 | 8.398 | 8.436 | 27,702 | +0.09(+1.11%) |
Mar 26, 2007 | 8.436 | 8.584 | 8.343 | 8.343 | 10,892 | -0.16(-1.85%) |
Mar 23, 2007 | 8.519 | 8.528 | 8.454 | 8.500 | 3,236 | -0.06(-0.76%) |
Mar 22, 2007 | 8.714 | 8.723 | 8.565 | 8.565 | 4,624 | -0.10(-1.18%) |
Mar 21, 2007 | 8.695 | 8.714 | 8.445 | 8.667 | 11,111 | +0.21(+2.52%) |
Mar 20, 2007 | 8.343 | 8.556 | 8.343 | 8.454 | 43,232 | +0.10(+1.22%) |
Mar 19, 2007 | 8.426 | 8.436 | 8.343 | 8.352 | 4,962 | -0.04(-0.44%) |
Mar 16, 2007 | 8.426 | 8.426 | 8.389 | 8.389 | 9,560 | -0.05(-0.55%) |
Mar 15, 2007 | 8.510 | 8.510 | 8.389 | 8.436 | 12,607 | +0.00(+0.00%) |
Mar 14, 2007 | 8.714 | 8.714 | 8.343 | 8.436 | 10,938 | -0.11(-1.30%) |
Mar 13, 2007 | 8.584 | 8.686 | 8.482 | 8.547 | 14,321 | -0.04(-0.43%) |
Mar 12, 2007 | 8.639 | 8.732 | 8.556 | 8.584 | 7,012 | +0.01(+0.11%) |
Mar 09, 2007 | 8.528 | 9.307 | 8.250 | 8.575 | 19,069 | +0.09(+1.09%) |
Mar 08, 2007 | 8.565 | 8.565 | 8.482 | 8.482 | 5,221 | -0.01(-0.11%) |
Mar 07, 2007 | 8.473 | 8.510 | 8.454 | 8.491 | 27,455 | +0.00(+0.05%) |
Mar 06, 2007 | 8.463 | 8.510 | 8.426 | 8.487 | 52,869 | +0.03(+0.39%) |
Mar 05, 2007 | 8.213 | 8.473 | 8.167 | 8.454 | 48,950 | +0.05(+0.55%) |
Mar 02, 2007 | 8.195 | 8.417 | 8.195 | 8.408 | 10,787 | -0.01(-0.11%) |