Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.097 | 8.186 | 8.097 | 8.165 | 1,028 | +0.27(+3.45%) |
May 30, 2007 | 8.363 | 8.363 | 7.893 | 7.893 | 5,731 | -0.51(-6.07%) |
May 29, 2007 | 8.404 | 8.404 | 8.404 | 8.404 | 3,453 | +0.00(+0.00%) |
May 25, 2007 | 8.444 | 8.444 | 8.404 | 8.404 | 6,319 | -0.12(-1.44%) |
May 24, 2007 | 8.472 | 8.574 | 8.472 | 8.526 | 120,213 | +0.05(+0.64%) |
May 23, 2007 | 8.472 | 8.472 | 8.472 | 8.472 | 0 | +0.00(+0.00%) |
May 22, 2007 | 8.472 | 8.472 | 8.472 | 8.472 | 7,348 | +0.03(+0.40%) |
May 21, 2007 | 8.383 | 8.506 | 8.336 | 8.438 | 6,760 | +0.03(+0.40%) |
May 18, 2007 | 8.376 | 8.404 | 8.376 | 8.404 | 6,263 | -0.03(-0.40%) |
May 17, 2007 | 8.438 | 8.438 | 8.438 | 8.438 | 293 | +0.07(+0.81%) |
May 16, 2007 | 8.404 | 8.404 | 8.370 | 8.370 | 1,322 | -0.01(-0.08%) |
May 15, 2007 | 8.376 | 8.376 | 8.370 | 8.376 | 3,674 | -0.01(-0.16%) |
May 14, 2007 | 8.438 | 8.438 | 8.390 | 8.390 | 881 | -0.05(-0.56%) |
May 11, 2007 | 8.438 | 8.438 | 8.438 | 8.438 | 0 | +0.00(+0.00%) |
May 10, 2007 | 8.472 | 8.472 | 8.438 | 8.438 | 4,849 | -0.07(-0.80%) |
May 09, 2007 | 8.506 | 8.506 | 8.506 | 8.506 | 440 | +0.03(+0.40%) |
May 08, 2007 | 8.485 | 8.485 | 8.472 | 8.472 | 3,233 | -0.03(-0.40%) |
May 07, 2007 | 8.512 | 8.512 | 8.506 | 8.506 | 3,674 | -0.03(-0.40%) |
May 04, 2007 | 8.506 | 8.540 | 8.506 | 8.540 | 2,204 | +0.03(+0.40%) |
May 03, 2007 | 8.519 | 8.519 | 8.506 | 8.506 | 2,358 | +0.00(+0.00%) |
May 02, 2007 | 8.506 | 8.506 | 8.506 | 8.506 | 5,004 | -0.03(-0.40%) |
May 01, 2007 | 8.512 | 8.540 | 8.506 | 8.540 | 7,104 | +0.02(+0.24%) |
Apr 30, 2007 | 8.526 | 8.608 | 8.519 | 8.519 | 3,313 | +0.01(+0.16%) |
Apr 27, 2007 | 8.336 | 8.506 | 8.336 | 8.506 | 108,731 | +0.17(+2.04%) |
Apr 26, 2007 | 8.342 | 8.346 | 8.336 | 8.336 | 24,410 | -0.05(-0.57%) |
Apr 25, 2007 | 8.383 | 8.383 | 8.383 | 8.383 | 189 | +0.05(+0.57%) |
Apr 24, 2007 | 8.417 | 8.417 | 8.336 | 8.336 | 1,128 | +0.03(+0.33%) |
Apr 23, 2007 | 8.492 | 8.492 | 8.234 | 8.308 | 5,878 | -0.16(-1.93%) |
Apr 20, 2007 | 8.472 | 8.472 | 8.472 | 8.472 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 8.438 | 8.472 | 8.438 | 8.472 | 3,380 | +0.01(+0.08%) |
Apr 18, 2007 | 8.465 | 8.465 | 8.465 | 8.465 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 8.472 | 8.492 | 8.465 | 8.465 | 4,101 | -0.01(-0.08%) |
Apr 16, 2007 | 8.234 | 8.472 | 8.234 | 8.472 | 2,950 | +0.24(+2.89%) |
Apr 13, 2007 | 8.302 | 8.370 | 8.234 | 8.234 | 12,932 | -0.15(-1.79%) |
Apr 12, 2007 | 8.302 | 8.383 | 8.302 | 8.383 | 2,939 | +0.20(+2.43%) |
Apr 11, 2007 | 8.268 | 8.302 | 8.184 | 8.184 | 4,225 | -0.05(-0.60%) |
Apr 10, 2007 | 8.234 | 8.274 | 8.233 | 8.233 | 10,632 | -0.04(-0.49%) |
Apr 09, 2007 | 8.329 | 8.431 | 8.234 | 8.274 | 23,797 | -0.01(-0.16%) |
Apr 05, 2007 | 8.506 | 8.587 | 8.288 | 8.288 | 4,702 | -0.05(-0.57%) |
Apr 04, 2007 | 8.336 | 8.336 | 8.336 | 8.336 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 8.370 | 8.370 | 8.336 | 8.336 | 8,817 | +0.00(+0.00%) |
Apr 02, 2007 | 8.485 | 8.485 | 8.336 | 8.336 | 18,226 | -0.32(-3.69%) |
Mar 30, 2007 | 8.655 | 8.655 | 8.655 | 8.655 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 8.429 | 8.655 | 8.429 | 8.655 | 2,355 | +0.18(+2.09%) |
Mar 28, 2007 | 8.370 | 8.478 | 8.356 | 8.478 | 12,932 | +0.19(+2.30%) |
Mar 27, 2007 | 8.336 | 8.427 | 8.288 | 8.288 | 3,820 | +0.12(+1.50%) |
Mar 26, 2007 | 8.145 | 8.186 | 8.145 | 8.165 | 50,175 | +0.12(+1.52%) |
Mar 23, 2007 | 8.172 | 8.172 | 8.036 | 8.043 | 6,466 | -0.12(-1.50%) |
Mar 22, 2007 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 8.165 | 8.268 | 8.165 | 8.165 | 881 | +0.09(+1.08%) |
Mar 20, 2007 | 8.689 | 8.689 | 7.825 | 8.078 | 4,560 | -0.39(-4.57%) |
Mar 19, 2007 | 8.599 | 8.846 | 8.009 | 8.465 | 2,398 | -0.22(-2.58%) |
Mar 16, 2007 | 8.506 | 8.689 | 8.506 | 8.689 | 1,476 | -0.06(-0.66%) |
Mar 15, 2007 | 8.749 | 8.749 | 8.747 | 8.747 | 587 | -0.02(-0.19%) |
Mar 14, 2007 | 8.159 | 8.834 | 8.159 | 8.764 | 3,678 | +0.48(+5.75%) |
Mar 13, 2007 | 8.302 | 8.302 | 8.288 | 8.288 | 2,796 | +0.28(+3.48%) |
Mar 12, 2007 | 8.489 | 8.489 | 7.934 | 8.009 | 6,838 | -0.56(-6.59%) |
Mar 09, 2007 | 8.560 | 8.676 | 8.512 | 8.574 | 7,427 | +0.01(+0.16%) |
Mar 08, 2007 | 8.560 | 8.560 | 8.472 | 8.560 | 5,731 | +0.03(+0.40%) |
Mar 07, 2007 | 8.240 | 8.526 | 8.240 | 8.526 | 9,405 | +0.10(+1.21%) |
Mar 06, 2007 | 8.458 | 8.472 | 8.424 | 8.424 | 3,086 | +0.26(+3.17%) |
Mar 05, 2007 | 8.560 | 8.574 | 8.131 | 8.165 | 10,692 | -0.41(-4.76%) |
Mar 02, 2007 | 8.574 | 8.574 | 8.574 | 8.574 | 2,939 | -0.03(-0.30%) |