Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.074 | 7.178 | 7.054 | 7.117 | 8,637,301 | +0.04(+0.61%) |
May 30, 2007 | 6.976 | 7.076 | 6.937 | 7.074 | 9,130,819 | +0.09(+1.30%) |
May 29, 2007 | 7.009 | 7.067 | 6.920 | 6.983 | 8,706,183 | -0.01(-0.12%) |
May 25, 2007 | 7.098 | 7.117 | 6.965 | 6.991 | 9,852,931 | -0.11(-1.56%) |
May 24, 2007 | 7.349 | 7.349 | 7.052 | 7.102 | 14,728,448 | -0.25(-3.45%) |
May 23, 2007 | 7.323 | 7.449 | 7.282 | 7.355 | 12,899,330 | -0.03(-0.47%) |
May 22, 2007 | 7.488 | 7.514 | 7.362 | 7.390 | 7,495,449 | -0.08(-1.04%) |
May 21, 2007 | 7.483 | 7.518 | 7.412 | 7.468 | 5,743,643 | -0.01(-0.17%) |
May 18, 2007 | 7.407 | 7.516 | 7.282 | 7.481 | 7,631,855 | +0.14(+1.86%) |
May 17, 2007 | 7.301 | 7.377 | 7.249 | 7.345 | 5,010,705 | +0.07(+0.92%) |
May 16, 2007 | 7.204 | 7.282 | 7.126 | 7.277 | 7,959,555 | +0.12(+1.70%) |
May 15, 2007 | 7.219 | 7.284 | 7.139 | 7.156 | 6,061,334 | -0.03(-0.45%) |
May 14, 2007 | 7.258 | 7.336 | 7.156 | 7.189 | 6,878,911 | -0.11(-1.57%) |
May 11, 2007 | 7.228 | 7.377 | 7.176 | 7.303 | 6,358,095 | +0.07(+0.90%) |
May 10, 2007 | 7.121 | 7.436 | 7.119 | 7.238 | 8,465,891 | -0.10(-1.36%) |
May 09, 2007 | 7.160 | 7.368 | 7.160 | 7.338 | 5,652,170 | +0.13(+1.83%) |
May 08, 2007 | 7.212 | 7.249 | 7.119 | 7.206 | 4,729,093 | -0.06(-0.78%) |
May 07, 2007 | 7.230 | 7.275 | 7.160 | 7.262 | 3,436,705 | +0.06(+0.81%) |
May 04, 2007 | 7.262 | 7.262 | 7.145 | 7.204 | 3,692,468 | -0.06(-0.78%) |
May 03, 2007 | 7.312 | 7.312 | 7.160 | 7.260 | 7,807,783 | -0.02(-0.21%) |
May 02, 2007 | 7.232 | 7.351 | 7.165 | 7.275 | 3,947,000 | +0.09(+1.32%) |
May 01, 2007 | 7.199 | 7.286 | 7.050 | 7.180 | 8,775,000 | -0.00(-0.05%) |
Apr 30, 2007 | 7.308 | 7.366 | 7.171 | 7.184 | 8,122,973 | -0.12(-1.66%) |
Apr 27, 2007 | 7.416 | 7.429 | 7.284 | 7.306 | 4,960,249 | -0.02(-0.33%) |
Apr 26, 2007 | 7.379 | 7.379 | 7.299 | 7.329 | 4,593,761 | -0.06(-0.79%) |
Apr 25, 2007 | 7.392 | 7.416 | 7.319 | 7.388 | 3,963,750 | -0.00(-0.06%) |
Apr 24, 2007 | 7.492 | 7.492 | 7.316 | 7.392 | 4,663,594 | -0.08(-1.10%) |
Apr 23, 2007 | 7.512 | 7.535 | 7.431 | 7.475 | 3,606,108 | -0.03(-0.46%) |
Apr 20, 2007 | 7.594 | 7.598 | 7.457 | 7.509 | 6,134,922 | +0.03(+0.35%) |
Apr 19, 2007 | 7.442 | 7.498 | 7.381 | 7.483 | 3,785,270 | +0.03(+0.41%) |
Apr 18, 2007 | 7.514 | 7.531 | 7.444 | 7.453 | 3,593,303 | -0.10(-1.35%) |
Apr 17, 2007 | 7.533 | 7.622 | 7.518 | 7.555 | 4,864,941 | +0.02(+0.32%) |
Apr 16, 2007 | 7.336 | 7.542 | 7.332 | 7.531 | 8,467,607 | +0.25(+3.45%) |
Apr 13, 2007 | 7.347 | 7.379 | 7.219 | 7.280 | 4,676,532 | -0.09(-1.18%) |
Apr 12, 2007 | 7.340 | 7.440 | 7.228 | 7.366 | 5,323,266 | +0.04(+0.56%) |
Apr 11, 2007 | 7.412 | 7.490 | 7.303 | 7.325 | 5,608,224 | -0.11(-1.52%) |
Apr 10, 2007 | 7.473 | 7.494 | 7.362 | 7.438 | 7,332,358 | -0.01(-0.15%) |
Apr 09, 2007 | 7.470 | 7.481 | 7.394 | 7.449 | 4,061,687 | -0.01(-0.17%) |
Apr 05, 2007 | 7.466 | 7.483 | 7.416 | 7.462 | 2,914,090 | -0.00(-0.06%) |
Apr 04, 2007 | 7.503 | 7.525 | 7.381 | 7.466 | 6,819,774 | -0.01(-0.09%) |
Apr 03, 2007 | 7.449 | 7.533 | 7.412 | 7.473 | 6,722,995 | +0.03(+0.47%) |
Apr 02, 2007 | 7.481 | 7.514 | 7.353 | 7.438 | 5,010,955 | -0.02(-0.23%) |
Mar 30, 2007 | 7.418 | 7.520 | 7.375 | 7.455 | 4,774,737 | +0.05(+0.67%) |
Mar 29, 2007 | 7.518 | 7.538 | 7.267 | 7.405 | 8,846,262 | -0.07(-0.87%) |
Mar 28, 2007 | 7.514 | 7.527 | 7.392 | 7.470 | 5,188,363 | -0.05(-0.66%) |
Mar 27, 2007 | 7.477 | 7.551 | 7.451 | 7.520 | 4,888,774 | +0.02(+0.20%) |
Mar 26, 2007 | 7.462 | 7.546 | 7.401 | 7.505 | 8,348,435 | +0.03(+0.41%) |
Mar 23, 2007 | 7.475 | 7.509 | 7.368 | 7.475 | 8,055,974 | +0.03(+0.35%) |
Mar 22, 2007 | 7.225 | 7.516 | 7.225 | 7.449 | 10,768,902 | +0.22(+3.06%) |
Mar 21, 2007 | 7.282 | 7.282 | 7.074 | 7.228 | 8,195,149 | +0.00(+0.06%) |
Mar 20, 2007 | 7.009 | 7.223 | 7.009 | 7.223 | 6,779,183 | +0.18(+2.59%) |
Mar 19, 2007 | 6.892 | 7.041 | 6.881 | 7.041 | 6,077,142 | +0.19(+2.75%) |
Mar 16, 2007 | 6.818 | 6.872 | 6.759 | 6.853 | 5,995,442 | +0.02(+0.25%) |
Mar 15, 2007 | 6.840 | 6.929 | 6.792 | 6.835 | 4,272,715 | +0.02(+0.25%) |
Mar 14, 2007 | 6.926 | 6.946 | 6.675 | 6.818 | 6,793,210 | -0.07(-1.07%) |
Mar 13, 2007 | 7.117 | 7.085 | 6.825 | 6.892 | 7,264,025 | -0.23(-3.17%) |
Mar 12, 2007 | 7.046 | 7.124 | 6.998 | 7.117 | 3,098,129 | +0.08(+1.14%) |
Mar 09, 2007 | 7.043 | 7.102 | 6.994 | 7.037 | 4,648,505 | +0.08(+1.15%) |
Mar 08, 2007 | 6.978 | 7.056 | 6.948 | 6.957 | 8,573,998 | +0.04(+0.56%) |
Mar 07, 2007 | 6.861 | 6.937 | 6.818 | 6.918 | 6,971,246 | +0.02(+0.35%) |
Mar 06, 2007 | 6.911 | 6.948 | 6.853 | 6.894 | 5,571,923 | +0.01(+0.16%) |
Mar 05, 2007 | 6.987 | 6.987 | 6.831 | 6.883 | 7,664,090 | -0.12(-1.73%) |
Mar 02, 2007 | 7.063 | 7.189 | 6.987 | 7.004 | 6,286,108 | -0.07(-0.95%) |