Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.746 | 8.746 | 8.680 | 8.746 | 0 | +0.07(+0.76%) |
May 30, 2007 | 8.680 | 8.680 | 8.680 | 8.680 | 0 | +0.05(+0.58%) |
May 29, 2007 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | +0.08(+0.88%) |
May 25, 2007 | 8.555 | 8.555 | 8.555 | 8.555 | 0 | +0.06(+0.67%) |
May 24, 2007 | 8.498 | 8.498 | 8.498 | 8.498 | 0 | -0.04(-0.52%) |
May 23, 2007 | 8.542 | 8.568 | 8.542 | 8.542 | 0 | -0.03(-0.30%) |
May 22, 2007 | 8.568 | 8.568 | 8.568 | 8.568 | 0 | -0.10(-1.12%) |
May 21, 2007 | 8.665 | 8.665 | 8.613 | 8.665 | 0 | +0.05(+0.60%) |
May 18, 2007 | 8.613 | 8.613 | 8.613 | 8.613 | 0 | +0.02(+0.24%) |
May 17, 2007 | 8.592 | 8.592 | 8.592 | 8.592 | 0 | -0.01(-0.13%) |
May 16, 2007 | 8.603 | 8.603 | 8.603 | 8.603 | 0 | +0.05(+0.56%) |
May 15, 2007 | 8.555 | 8.555 | 8.555 | 8.555 | 0 | -0.01(-0.12%) |
May 14, 2007 | 8.565 | 8.565 | 8.565 | 8.565 | 0 | -0.01(-0.15%) |
May 11, 2007 | 8.578 | 8.578 | 8.578 | 8.578 | 0 | +0.08(+1.00%) |
May 10, 2007 | 8.493 | 8.493 | 8.493 | 8.493 | 0 | -0.11(-1.26%) |
May 09, 2007 | 8.601 | 8.601 | 8.601 | 8.601 | 0 | +0.08(+0.92%) |
May 08, 2007 | 8.523 | 8.523 | 8.523 | 8.523 | 0 | -0.02(-0.18%) |
May 07, 2007 | 8.538 | 8.538 | 8.538 | 8.538 | 0 | +0.09(+1.01%) |
May 04, 2007 | 8.453 | 8.453 | 8.453 | 8.453 | 0 | +0.00(+0.02%) |
May 03, 2007 | 8.451 | 8.451 | 8.451 | 8.451 | 0 | +0.07(+0.87%) |
May 02, 2007 | 8.378 | 8.378 | 8.378 | 8.378 | 0 | +0.07(+0.81%) |
May 01, 2007 | 8.311 | 8.311 | 8.311 | 8.311 | 0 | -0.01(-0.13%) |
Apr 30, 2007 | 8.322 | 8.322 | 8.322 | 8.322 | 0 | -0.07(-0.87%) |
Apr 27, 2007 | 8.395 | 8.395 | 8.395 | 8.395 | 0 | +0.06(+0.71%) |
Apr 26, 2007 | 8.336 | 8.336 | 8.336 | 8.336 | 0 | -0.05(-0.57%) |
Apr 25, 2007 | 8.384 | 8.384 | 8.360 | 8.384 | 0 | +0.02(+0.29%) |
Apr 24, 2007 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | -0.02(-0.21%) |
Apr 23, 2007 | 8.378 | 8.378 | 8.378 | 8.378 | 0 | +0.04(+0.48%) |
Apr 20, 2007 | 8.338 | 8.338 | 8.338 | 8.338 | 0 | +0.07(+0.88%) |
Apr 19, 2007 | 8.265 | 8.265 | 8.265 | 8.265 | 0 | -0.01(-0.17%) |
Apr 18, 2007 | 8.279 | 8.279 | 8.279 | 8.279 | 0 | +0.03(+0.30%) |
Apr 17, 2007 | 8.254 | 8.254 | 8.254 | 8.254 | 0 | -0.02(-0.18%) |
Apr 16, 2007 | 8.269 | 8.269 | 8.269 | 8.269 | 0 | +0.05(+0.61%) |
Apr 13, 2007 | 8.219 | 8.219 | 8.219 | 8.219 | 0 | -0.37(-4.34%) |
Apr 12, 2007 | 8.592 | 8.592 | 8.592 | 8.592 | 0 | +0.03(+0.36%) |
Apr 11, 2007 | 8.561 | 8.561 | 8.561 | 8.561 | 0 | -0.08(-0.96%) |
Apr 10, 2007 | 8.644 | 8.644 | 8.644 | 8.644 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 8.644 | 8.644 | 8.644 | 8.644 | 0 | +0.02(+0.17%) |
Apr 05, 2007 | 8.629 | 8.629 | 8.629 | 8.629 | 0 | -0.01(-0.13%) |
Apr 04, 2007 | 8.640 | 8.640 | 8.640 | 8.640 | 0 | +0.03(+0.33%) |
Apr 03, 2007 | 8.612 | 8.612 | 8.612 | 8.612 | 0 | +0.07(+0.81%) |
Apr 02, 2007 | 8.543 | 8.543 | 8.543 | 8.543 | 0 | +0.01(+0.14%) |
Mar 30, 2007 | 8.531 | 8.531 | 8.531 | 8.531 | 0 | -0.02(-0.28%) |
Mar 29, 2007 | 8.555 | 8.555 | 8.555 | 8.555 | 0 | +0.03(+0.39%) |
Mar 28, 2007 | 8.522 | 8.522 | 8.522 | 8.522 | 0 | -0.08(-0.94%) |
Mar 27, 2007 | 8.603 | 8.603 | 8.603 | 8.603 | 0 | -0.02(-0.27%) |
Mar 26, 2007 | 8.626 | 8.626 | 8.626 | 8.626 | 0 | -0.01(-0.14%) |
Mar 23, 2007 | 8.638 | 8.638 | 8.638 | 8.638 | 0 | +0.04(+0.43%) |
Mar 22, 2007 | 8.601 | 8.601 | 8.601 | 8.601 | 0 | -0.07(-0.81%) |
Mar 21, 2007 | 8.671 | 8.671 | 8.671 | 8.671 | 0 | +0.07(+0.86%) |
Mar 20, 2007 | 8.597 | 8.597 | 8.597 | 8.597 | 0 | +0.02(+0.27%) |
Mar 19, 2007 | 8.574 | 8.574 | 8.574 | 8.574 | 0 | +0.07(+0.88%) |
Mar 16, 2007 | 8.499 | 8.499 | 8.499 | 8.499 | 0 | +0.01(+0.07%) |
Mar 15, 2007 | 8.493 | 8.493 | 8.493 | 8.493 | 0 | +0.05(+0.58%) |
Mar 14, 2007 | 8.443 | 8.444 | 8.443 | 8.444 | 0 | +0.08(+0.93%) |
Mar 13, 2007 | 8.366 | 8.366 | 8.366 | 8.366 | 0 | -0.21(-2.45%) |
Mar 12, 2007 | 8.576 | 8.576 | 8.477 | 8.576 | 0 | +0.10(+1.17%) |
Mar 09, 2007 | 8.477 | 8.477 | 8.477 | 8.477 | 0 | +0.03(+0.40%) |
Mar 08, 2007 | 8.443 | 8.443 | 8.443 | 8.443 | 0 | +0.08(+0.91%) |
Mar 07, 2007 | 8.367 | 8.367 | 8.367 | 8.367 | 0 | -0.02(-0.27%) |
Mar 06, 2007 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | +0.12(+1.44%) |
Mar 05, 2007 | 8.271 | 8.271 | 8.271 | 8.271 | 0 | -0.03(-0.34%) |
Mar 02, 2007 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | -0.13(-1.54%) |