Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.132 | 9.175 | 9.106 | 9.175 | 2,397,371 | +0.08(+0.83%) |
May 30, 2007 | 9.021 | 9.108 | 9.008 | 9.100 | 1,541,806 | -0.01(-0.07%) |
May 29, 2007 | 9.155 | 9.181 | 9.076 | 9.107 | 1,587,307 | +0.10(+1.09%) |
May 25, 2007 | 9.055 | 9.084 | 9.005 | 9.009 | 2,553,267 | -0.03(-0.28%) |
May 24, 2007 | 9.166 | 9.174 | 9.008 | 9.035 | 1,376,213 | -0.10(-1.13%) |
May 23, 2007 | 9.158 | 9.218 | 9.122 | 9.138 | 2,607,719 | +0.10(+1.16%) |
May 22, 2007 | 9.037 | 9.055 | 9.001 | 9.033 | 2,530,890 | +0.05(+0.55%) |
May 21, 2007 | 9.044 | 9.044 | 8.976 | 8.984 | 1,088,290 | -0.11(-1.22%) |
May 18, 2007 | 9.016 | 9.099 | 8.984 | 9.095 | 2,822,543 | +0.15(+1.69%) |
May 17, 2007 | 8.984 | 8.989 | 8.943 | 8.943 | 962,230 | -0.05(-0.58%) |
May 16, 2007 | 9.017 | 9.028 | 8.949 | 8.996 | 2,272,057 | -0.08(-0.84%) |
May 15, 2007 | 8.910 | 9.095 | 8.910 | 9.072 | 1,568,659 | +0.15(+1.67%) |
May 14, 2007 | 8.951 | 8.968 | 8.876 | 8.923 | 795,891 | -0.21(-2.28%) |
May 11, 2007 | 9.048 | 9.142 | 9.044 | 9.131 | 1,119,618 | +0.20(+2.24%) |
May 10, 2007 | 9.032 | 9.103 | 8.902 | 8.931 | 2,028,889 | -0.19(-2.07%) |
May 09, 2007 | 9.090 | 9.123 | 9.067 | 9.120 | 1,105,446 | +0.02(+0.22%) |
May 08, 2007 | 9.072 | 9.102 | 9.031 | 9.100 | 713,094 | -0.09(-1.01%) |
May 07, 2007 | 9.173 | 9.229 | 9.167 | 9.193 | 675,799 | -0.01(-0.12%) |
May 04, 2007 | 9.139 | 9.205 | 9.139 | 9.203 | 760,087 | +0.13(+1.42%) |
May 03, 2007 | 9.041 | 9.087 | 9.014 | 9.075 | 1,447,821 | -0.02(-0.24%) |
May 02, 2007 | 9.064 | 9.108 | 9.052 | 9.096 | 784,702 | +0.08(+0.86%) |
May 01, 2007 | 9.071 | 9.103 | 8.972 | 9.018 | 1,131,553 | -0.05(-0.56%) |
Apr 30, 2007 | 9.116 | 9.124 | 9.049 | 9.069 | 2,384,691 | -0.01(-0.15%) |
Apr 27, 2007 | 9.065 | 9.127 | 9.056 | 9.083 | 1,643,997 | -0.10(-1.07%) |
Apr 26, 2007 | 9.241 | 9.254 | 9.170 | 9.181 | 1,019,666 | -0.07(-0.75%) |
Apr 25, 2007 | 9.190 | 9.250 | 9.130 | 9.250 | 2,433,921 | +0.12(+1.32%) |
Apr 24, 2007 | 9.135 | 9.158 | 9.076 | 9.130 | 1,356,073 | -0.06(-0.64%) |
Apr 23, 2007 | 9.225 | 9.266 | 9.189 | 9.189 | 804,096 | -0.10(-1.13%) |
Apr 20, 2007 | 9.280 | 9.324 | 9.268 | 9.293 | 762,325 | +0.09(+1.02%) |
Apr 19, 2007 | 9.122 | 9.242 | 9.096 | 9.199 | 959,246 | -0.05(-0.54%) |
Apr 18, 2007 | 9.225 | 9.276 | 9.163 | 9.249 | 1,337,426 | -0.02(-0.25%) |
Apr 17, 2007 | 9.244 | 9.300 | 9.236 | 9.272 | 730,996 | +0.02(+0.19%) |
Apr 16, 2007 | 9.269 | 9.300 | 9.233 | 9.254 | 851,089 | -0.02(-0.17%) |
Apr 13, 2007 | 9.197 | 9.273 | 9.185 | 9.270 | 907,778 | +0.10(+1.07%) |
Apr 12, 2007 | 9.088 | 9.185 | 9.085 | 9.173 | 1,127,823 | +0.05(+0.51%) |
Apr 11, 2007 | 9.150 | 9.187 | 9.108 | 9.126 | 770,530 | -0.06(-0.63%) |
Apr 10, 2007 | 9.130 | 9.183 | 9.116 | 9.183 | 593,748 | +0.07(+0.75%) |
Apr 09, 2007 | 9.143 | 9.148 | 9.096 | 9.115 | 469,180 | -0.00(-0.03%) |
Apr 05, 2007 | 9.095 | 9.154 | 9.088 | 9.118 | 729,505 | +0.01(+0.16%) |
Apr 04, 2007 | 9.076 | 9.119 | 9.049 | 9.103 | 2,108,702 | +0.04(+0.43%) |
Apr 03, 2007 | 9.028 | 9.122 | 9.020 | 9.064 | 1,323,999 | +0.09(+0.99%) |
Apr 02, 2007 | 9.021 | 9.021 | 8.909 | 8.976 | 1,711,129 | +0.07(+0.83%) |
Mar 30, 2007 | 8.811 | 8.919 | 8.805 | 8.902 | 2,881,470 | +0.05(+0.58%) |
Mar 29, 2007 | 8.812 | 8.852 | 8.781 | 8.851 | 1,812,573 | +0.09(+1.01%) |
Mar 28, 2007 | 8.765 | 8.820 | 8.738 | 8.762 | 1,359,803 | -0.02(-0.23%) |
Mar 27, 2007 | 8.750 | 8.811 | 8.734 | 8.783 | 1,456,026 | -0.03(-0.29%) |
Mar 26, 2007 | 8.795 | 8.812 | 8.699 | 8.808 | 2,416,765 | -0.00(-0.02%) |
Mar 23, 2007 | 8.795 | 8.840 | 8.781 | 8.809 | 1,167,357 | +0.00(+0.05%) |
Mar 22, 2007 | 8.815 | 8.860 | 8.781 | 8.805 | 1,996,815 | -0.11(-1.26%) |
Mar 21, 2007 | 8.703 | 8.918 | 8.520 | 8.918 | 3,284,264 | +0.28(+3.20%) |
Mar 20, 2007 | 8.516 | 8.673 | 8.504 | 8.642 | 1,250,899 | +0.07(+0.77%) |
Mar 19, 2007 | 8.484 | 8.618 | 8.478 | 8.576 | 1,699,194 | +0.16(+1.85%) |
Mar 16, 2007 | 8.482 | 8.557 | 8.388 | 8.421 | 5,440,705 | +0.13(+1.62%) |
Mar 15, 2007 | 8.202 | 8.293 | 8.186 | 8.286 | 1,772,294 | +0.05(+0.62%) |
Mar 14, 2007 | 8.185 | 8.241 | 8.071 | 8.236 | 2,408,560 | -0.03(-0.32%) |
Mar 13, 2007 | 8.510 | 8.525 | 8.252 | 8.262 | 1,605,955 | -0.25(-2.91%) |
Mar 12, 2007 | 8.415 | 8.529 | 8.399 | 8.510 | 1,543,298 | +0.00(+0.02%) |
Mar 09, 2007 | 8.564 | 8.574 | 8.470 | 8.509 | 1,603,717 | +0.05(+0.57%) |
Mar 08, 2007 | 8.399 | 8.537 | 8.396 | 8.461 | 1,112,159 | +0.17(+2.05%) |
Mar 07, 2007 | 8.305 | 8.344 | 8.270 | 8.290 | 1,296,400 | +0.02(+0.21%) |
Mar 06, 2007 | 8.197 | 8.311 | 8.161 | 8.273 | 1,443,345 | +0.17(+2.10%) |
Mar 05, 2007 | 8.170 | 8.254 | 8.017 | 8.103 | 1,998,306 | -0.18(-2.22%) |
Mar 02, 2007 | 8.386 | 8.406 | 8.225 | 8.286 | 2,612,941 | -0.21(-2.52%) |