Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.51 | 10.67 | 10.50 | 10.63 | 1,135,054 | +0.17(+1.62%) |
May 30, 2007 | 10.00 | 10.50 | 10.06 | 10.46 | 3,043,386 | -0.08(-0.72%) |
May 29, 2007 | 10.72 | 10.91 | 10.51 | 10.54 | 1,940,909 | +0.07(+0.64%) |
May 25, 2007 | 10.000 | 10.52 | 10.16 | 10.47 | 1,547,583 | +0.54(+5.43%) |
May 24, 2007 | 10.46 | 10.54 | 9.842 | 9.932 | 3,200,442 | -0.53(-5.07%) |
May 23, 2007 | 10.53 | 10.79 | 10.44 | 10.46 | 1,324,687 | -0.03(-0.31%) |
May 22, 2007 | 10.63 | 10.65 | 10.44 | 10.50 | 1,026,007 | -0.00(-0.03%) |
May 21, 2007 | 10.47 | 10.95 | 10.47 | 10.50 | 1,821,231 | +0.08(+0.76%) |
May 18, 2007 | 10.56 | 10.54 | 10.33 | 10.42 | 1,023,606 | -0.14(-1.30%) |
May 17, 2007 | 10.68 | 10.69 | 10.50 | 10.56 | 807,569 | -0.09(-0.85%) |
May 16, 2007 | 10.66 | 10.79 | 10.50 | 10.65 | 1,368,238 | +0.19(+1.78%) |
May 15, 2007 | 10.59 | 10.70 | 10.43 | 10.46 | 1,791,260 | -0.32(-2.95%) |
May 14, 2007 | 10.95 | 11.04 | 10.54 | 10.78 | 2,390,130 | -0.17(-1.55%) |
May 11, 2007 | 10.59 | 11.14 | 10.56 | 10.95 | 2,436,423 | +0.43(+4.08%) |
May 10, 2007 | 11.08 | 11.12 | 10.50 | 10.52 | 2,560,559 | -0.61(-5.48%) |
May 09, 2007 | 11.14 | 11.21 | 11.10 | 11.13 | 628,909 | -0.10(-0.91%) |
May 08, 2007 | 11.26 | 11.25 | 10.96 | 11.23 | 753,045 | -0.02(-0.16%) |
May 07, 2007 | 11.07 | 11.46 | 10.98 | 11.25 | 1,511,920 | +0.35(+3.21%) |
May 04, 2007 | 10.79 | 11.07 | 10.68 | 10.90 | 1,197,465 | +0.32(+3.06%) |
May 03, 2007 | 10.64 | 10.70 | 10.51 | 10.57 | 854,205 | +0.02(+0.17%) |
May 02, 2007 | 10.35 | 10.61 | 10.29 | 10.56 | 617,250 | +0.20(+1.97%) |
May 01, 2007 | 10.08 | 10.35 | 10.05 | 10.35 | 649,141 | +0.35(+3.47%) |
Apr 30, 2007 | 10.41 | 10.47 | 9.915 | 10.01 | 1,171,746 | -0.40(-3.84%) |
Apr 27, 2007 | 10.37 | 10.54 | 10.36 | 10.40 | 634,739 | -0.17(-1.57%) |
Apr 26, 2007 | 10.42 | 10.64 | 10.41 | 10.57 | 725,954 | +0.22(+2.11%) |
Apr 25, 2007 | 10.23 | 10.35 | 10.22 | 10.35 | 1,104,192 | +0.13(+1.23%) |
Apr 24, 2007 | 10.08 | 10.31 | 10.06 | 10.23 | 683,776 | -0.03(-0.28%) |
Apr 23, 2007 | 10.36 | 10.37 | 10.15 | 10.26 | 1,247,188 | +0.23(+2.30%) |
Apr 20, 2007 | 10.05 | 10.14 | 9.950 | 10.03 | 543,180 | +0.21(+2.17%) |
Apr 19, 2007 | 9.594 | 9.944 | 9.498 | 9.813 | 1,332,917 | -0.38(-3.72%) |
Apr 18, 2007 | 10.10 | 10.19 | 9.959 | 10.19 | 523,976 | +0.09(+0.87%) |
Apr 17, 2007 | 10.17 | 10.20 | 10.10 | 10.10 | 372,407 | -0.09(-0.86%) |
Apr 16, 2007 | 10.20 | 10.25 | 10.14 | 10.19 | 791,451 | +0.11(+1.13%) |
Apr 13, 2007 | 10.00 | 10.09 | 9.915 | 10.08 | 530,835 | +0.02(+0.21%) |
Apr 12, 2007 | 9.915 | 10.10 | 9.915 | 10.06 | 689,948 | +0.19(+1.89%) |
Apr 11, 2007 | 10.06 | 10.06 | 9.667 | 9.871 | 731,441 | -0.07(-0.73%) |
Apr 10, 2007 | 10.05 | 10.11 | 9.652 | 9.944 | 933,762 | -0.06(-0.55%) |
Apr 09, 2007 | 9.641 | 10.04 | 9.641 | 10.000 | 1,088,417 | +0.42(+4.38%) |
Apr 05, 2007 | 9.513 | 9.609 | 9.454 | 9.580 | 369,321 | +0.08(+0.89%) |
Apr 04, 2007 | 9.443 | 9.565 | 9.437 | 9.495 | 909,415 | +0.10(+1.06%) |
Apr 03, 2007 | 9.040 | 9.454 | 9.040 | 9.396 | 962,224 | +0.43(+4.78%) |
Apr 02, 2007 | 8.894 | 8.996 | 8.886 | 8.967 | 257,873 | +0.19(+2.16%) |
Mar 30, 2007 | 8.956 | 9.007 | 8.548 | 8.778 | 572,328 | -0.17(-1.95%) |
Mar 29, 2007 | 8.923 | 9.040 | 8.923 | 8.953 | 388,524 | +0.12(+1.32%) |
Mar 28, 2007 | 8.690 | 8.906 | 8.690 | 8.836 | 333,658 | +0.00(+0.00%) |
Mar 27, 2007 | 8.926 | 8.982 | 8.635 | 8.836 | 517,804 | -0.10(-1.08%) |
Mar 26, 2007 | 8.918 | 8.964 | 8.813 | 8.932 | 348,060 | +0.06(+0.66%) |
Mar 23, 2007 | 8.880 | 8.904 | 8.821 | 8.874 | 166,314 | -0.01(-0.07%) |
Mar 22, 2007 | 8.865 | 8.886 | 8.766 | 8.880 | 433,446 | +0.04(+0.50%) |
Mar 21, 2007 | 8.708 | 8.880 | 8.667 | 8.836 | 361,091 | +0.17(+2.01%) |
Mar 20, 2007 | 8.556 | 8.683 | 8.533 | 8.662 | 362,463 | +0.16(+1.90%) |
Mar 19, 2007 | 8.413 | 8.501 | 8.369 | 8.501 | 347,374 | +0.26(+3.19%) |
Mar 16, 2007 | 8.264 | 8.282 | 8.168 | 8.238 | 335,029 | -0.03(-0.35%) |
Mar 15, 2007 | 8.209 | 8.270 | 8.078 | 8.267 | 400,183 | +0.12(+1.47%) |
Mar 14, 2007 | 8.057 | 8.194 | 8.049 | 8.148 | 741,729 | -0.06(-0.75%) |
Mar 13, 2007 | 8.477 | 8.501 | 8.189 | 8.209 | 644,340 | -0.27(-3.16%) |
Mar 12, 2007 | 8.372 | 8.489 | 8.340 | 8.477 | 427,960 | +0.11(+1.29%) |
Mar 09, 2007 | 8.401 | 8.442 | 8.224 | 8.369 | 423,502 | +0.05(+0.56%) |
Mar 08, 2007 | 8.165 | 8.413 | 8.165 | 8.323 | 537,350 | +0.27(+3.41%) |
Mar 07, 2007 | 7.993 | 8.165 | 7.874 | 8.049 | 452,650 | +0.07(+0.91%) |
Mar 06, 2007 | 7.725 | 8.002 | 7.725 | 7.976 | 711,552 | +0.36(+4.79%) |
Mar 05, 2007 | 7.629 | 7.728 | 7.392 | 7.611 | 886,097 | -0.32(-4.04%) |
Mar 02, 2007 | 7.947 | 8.116 | 7.903 | 7.932 | 607,991 | -0.03(-0.37%) |
Mar 01, 2007 | 7.728 | 7.999 | 7.640 | 7.961 | 789,634 | -0.14(-1.69%) |
Feb 28, 2007 | 8.019 | 8.224 | 7.874 | 8.098 | 1,161,459 | +0.30(+3.81%) |
Feb 27, 2007 | 8.165 | 8.399 | 7.713 | 7.801 | 3,576,965 | -1.19(-13.23%) |
Feb 26, 2007 | 9.168 | 9.215 | 8.982 | 8.991 | 383,038 | -0.12(-1.31%) |
Feb 23, 2007 | 9.157 | 9.186 | 8.985 | 9.110 | 434,475 | -0.03(-0.35%) |
Feb 22, 2007 | 9.049 | 9.171 | 9.049 | 9.142 | 306,567 | +0.07(+0.80%) |
Feb 21, 2007 | 9.090 | 9.128 | 8.982 | 9.069 | 325,428 | +0.02(+0.19%) |
Feb 20, 2007 | 8.912 | 9.084 | 8.874 | 9.052 | 290,107 | +0.14(+1.60%) |
Feb 16, 2007 | 9.040 | 9.061 | 8.880 | 8.909 | 565,469 | -0.13(-1.45%) |
Feb 15, 2007 | 8.894 | 9.084 | 8.865 | 9.040 | 947,136 | +0.32(+3.68%) |
Feb 14, 2007 | 8.652 | 8.746 | 8.620 | 8.719 | 486,962 | +0.14(+1.63%) |
Feb 13, 2007 | 8.471 | 8.588 | 8.428 | 8.579 | 400,766 | +0.06(+0.75%) |
Feb 12, 2007 | 8.603 | 8.632 | 8.474 | 8.515 | 393,668 | +0.09(+1.11%) |
Feb 09, 2007 | 8.603 | 8.638 | 8.378 | 8.422 | 253,072 | -0.13(-1.50%) |
Feb 08, 2007 | 8.617 | 8.652 | 8.515 | 8.550 | 325,770 | -0.05(-0.61%) |
Feb 07, 2007 | 8.734 | 8.734 | 8.530 | 8.603 | 554,839 | +0.10(+1.13%) |
Feb 06, 2007 | 8.369 | 8.553 | 8.340 | 8.506 | 931,019 | +0.31(+3.73%) |
Feb 05, 2007 | 8.349 | 8.399 | 8.194 | 8.200 | 921,074 | -0.23(-2.77%) |
Feb 02, 2007 | 8.530 | 8.530 | 8.340 | 8.434 | 1,116,194 | -0.26(-2.95%) |
Feb 01, 2007 | 8.754 | 8.880 | 8.576 | 8.690 | 697,835 | -0.06(-0.73%) |
Jan 31, 2007 | 8.836 | 8.836 | 8.582 | 8.754 | 2,637,373 | -0.48(-5.15%) |
Jan 30, 2007 | 9.008 | 9.250 | 9.005 | 9.230 | 862,778 | +0.27(+2.96%) |
Jan 29, 2007 | 8.830 | 9.005 | 8.778 | 8.964 | 637,139 | +0.20(+2.26%) |
Jan 26, 2007 | 8.821 | 8.953 | 8.690 | 8.766 | 1,092,875 | -0.06(-0.63%) |
Jan 25, 2007 | 9.157 | 9.157 | 8.743 | 8.821 | 1,431,334 | -0.48(-5.14%) |
Jan 24, 2007 | 9.040 | 9.390 | 9.040 | 9.300 | 748,587 | +0.26(+2.87%) |
Jan 23, 2007 | 8.953 | 9.095 | 8.953 | 9.040 | 424,873 | +0.10(+1.08%) |
Jan 22, 2007 | 9.040 | 9.157 | 8.894 | 8.944 | 852,834 | +0.08(+0.89%) |
Jan 19, 2007 | 8.821 | 8.950 | 8.778 | 8.865 | 467,738 | +0.13(+1.50%) |
Jan 18, 2007 | 8.778 | 8.967 | 8.638 | 8.734 | 623,079 | -0.12(-1.32%) |
Jan 17, 2007 | 8.836 | 8.932 | 8.693 | 8.851 | 605,248 | -0.16(-1.78%) |
Jan 16, 2007 | 8.830 | 9.046 | 8.763 | 9.011 | 1,023,949 | +0.44(+5.17%) |
Jan 12, 2007 | 8.603 | 8.646 | 8.413 | 8.568 | 685,147 | -0.04(-0.44%) |
Jan 11, 2007 | 8.661 | 8.818 | 8.390 | 8.606 | 905,300 | -0.09(-1.01%) |
Jan 10, 2007 | 8.165 | 8.693 | 8.028 | 8.693 | 1,792,083 | +0.25(+2.97%) |
Jan 09, 2007 | 8.851 | 8.923 | 8.431 | 8.442 | 1,367,895 | -0.35(-3.97%) |
Jan 08, 2007 | 9.069 | 9.186 | 8.547 | 8.791 | 1,534,552 | -0.13(-1.48%) |
Jan 05, 2007 | 8.778 | 8.929 | 8.527 | 8.923 | 1,828,089 | -0.07(-0.81%) |
Jan 04, 2007 | 9.367 | 9.375 | 8.821 | 8.996 | 2,128,141 | -0.35(-3.77%) |
Jan 03, 2007 | 9.594 | 9.871 | 9.279 | 9.349 | 2,732,704 | +0.31(+3.42%) |
Dec 29, 2006 | 8.894 | 9.040 | 8.748 | 9.040 | 736,928 | +0.41(+4.69%) |
Dec 28, 2006 | 8.807 | 8.880 | 8.533 | 8.635 | 731,441 | -0.08(-0.90%) |
Dec 27, 2006 | 8.486 | 8.783 | 8.460 | 8.713 | 1,098,705 | +0.37(+4.48%) |
Dec 26, 2006 | 8.597 | 8.646 | 8.276 | 8.340 | 1,284,223 | +0.17(+2.14%) |
Dec 22, 2006 | 8.224 | 8.224 | 7.874 | 8.165 | 736,585 | +0.08(+1.05%) |
Dec 21, 2006 | 8.399 | 8.422 | 7.935 | 8.081 | 2,029,038 | -0.38(-4.48%) |
Dec 20, 2006 | 8.238 | 8.851 | 8.224 | 8.460 | 1,573,988 | +0.29(+3.61%) |
Dec 19, 2006 | 8.436 | 8.436 | 7.967 | 8.165 | 1,452,595 | -0.27(-3.21%) |
Dec 18, 2006 | 7.917 | 8.964 | 7.874 | 8.436 | 3,159,292 | +0.66(+8.47%) |
Dec 15, 2006 | 7.320 | 7.842 | 7.320 | 7.777 | 799,339 | +0.50(+6.89%) |
Dec 14, 2006 | 7.217 | 7.276 | 7.145 | 7.276 | 431,046 | +0.15(+2.17%) |
Dec 13, 2006 | 7.203 | 7.232 | 7.075 | 7.121 | 252,043 | -0.08(-1.13%) |
Dec 12, 2006 | 7.235 | 7.261 | 7.086 | 7.203 | 249,986 | +0.04(+0.57%) |
Dec 11, 2006 | 7.188 | 7.287 | 7.145 | 7.162 | 534,950 | +0.15(+2.12%) |
Dec 08, 2006 | 7.072 | 7.148 | 6.955 | 7.013 | 628,566 | -0.15(-2.04%) |
Dec 07, 2006 | 7.270 | 7.270 | 7.110 | 7.159 | 529,806 | -0.06(-0.89%) |
Dec 06, 2006 | 7.422 | 7.430 | 7.145 | 7.223 | 1,034,922 | +0.02(+0.28%) |
Dec 05, 2006 | 6.824 | 7.314 | 6.809 | 7.203 | 980,742 | +0.41(+6.01%) |
Dec 04, 2006 | 6.838 | 6.853 | 6.672 | 6.795 | 706,065 | +0.13(+1.97%) |
Dec 01, 2006 | 6.681 | 6.853 | 6.649 | 6.663 | 514,375 | -0.02(-0.26%) |
Nov 30, 2006 | 6.547 | 6.789 | 6.547 | 6.681 | 964,282 | +0.18(+2.74%) |
Nov 29, 2006 | 6.270 | 6.503 | 6.255 | 6.503 | 853,177 | +0.34(+5.44%) |
Nov 28, 2006 | 6.031 | 6.229 | 6.031 | 6.168 | 494,143 | +0.12(+1.98%) |
Nov 27, 2006 | 6.016 | 6.051 | 6.007 | 6.048 | 404,984 | +0.04(+0.68%) |
Nov 24, 2006 | 5.993 | 6.016 | 5.966 | 6.007 | 171,115 | +0.01(+0.24%) |
Nov 22, 2006 | 5.952 | 6.025 | 5.943 | 5.993 | 562,383 | +0.06(+0.98%) |
Nov 21, 2006 | 5.899 | 5.934 | 5.885 | 5.934 | 411,500 | +0.06(+0.99%) |
Nov 20, 2006 | 5.882 | 5.934 | 5.876 | 5.876 | 201,292 | +0.00(+0.00%) |
Nov 17, 2006 | 5.891 | 5.920 | 5.876 | 5.876 | 237,298 | -0.01(-0.10%) |
Nov 16, 2006 | 5.891 | 5.934 | 5.882 | 5.882 | 197,520 | -0.01(-0.15%) |
Nov 15, 2006 | 5.902 | 5.943 | 5.861 | 5.891 | 134,766 | +0.01(+0.25%) |
Nov 14, 2006 | 5.949 | 5.964 | 5.867 | 5.876 | 159,799 | -0.07(-1.23%) |
Nov 13, 2006 | 5.949 | 5.975 | 5.926 | 5.949 | 201,635 | -0.02(-0.34%) |
Nov 10, 2006 | 6.007 | 6.007 | 5.934 | 5.969 | 166,657 | -0.03(-0.44%) |
Nov 09, 2006 | 5.978 | 6.010 | 5.958 | 5.996 | 354,233 | +0.03(+0.54%) |
Nov 08, 2006 | 5.999 | 6.028 | 5.949 | 5.964 | 252,729 | -0.03(-0.49%) |
Nov 07, 2006 | 6.031 | 6.031 | 5.975 | 5.993 | 209,865 | +0.01(+0.24%) |
Nov 06, 2006 | 6.007 | 6.022 | 5.949 | 5.978 | 336,744 | +0.03(+0.54%) |
Nov 03, 2006 | 5.891 | 5.972 | 5.891 | 5.946 | 159,456 | +0.06(+0.94%) |
Nov 02, 2006 | 5.891 | 5.905 | 5.861 | 5.891 | 67,211 | +0.03(+0.50%) |
Nov 01, 2006 | 5.905 | 6.022 | 5.861 | 5.861 | 329,200 | -0.01(-0.25%) |
Oct 31, 2006 | 5.867 | 5.920 | 5.861 | 5.876 | 134,080 | +0.01(+0.15%) |
Oct 30, 2006 | 5.940 | 5.940 | 5.853 | 5.867 | 124,478 | -0.05(-0.89%) |
Oct 27, 2006 | 5.940 | 5.952 | 5.896 | 5.920 | 114,534 | -0.03(-0.44%) |
Oct 26, 2006 | 5.920 | 5.969 | 5.905 | 5.946 | 219,466 | +0.05(+0.79%) |
Oct 25, 2006 | 5.847 | 5.902 | 5.838 | 5.899 | 218,780 | +0.03(+0.50%) |
Oct 24, 2006 | 5.861 | 5.888 | 5.838 | 5.870 | 257,873 | +0.02(+0.35%) |
Oct 23, 2006 | 5.920 | 5.961 | 5.850 | 5.850 | 379,265 | -0.06(-0.94%) |
Oct 20, 2006 | 5.934 | 5.934 | 5.894 | 5.905 | 119,335 | -0.00(-0.05%) |
Oct 19, 2006 | 5.964 | 5.964 | 5.891 | 5.908 | 111,447 | -0.04(-0.64%) |
Oct 18, 2006 | 5.934 | 5.964 | 5.899 | 5.946 | 148,825 | +0.03(+0.49%) |
Oct 17, 2006 | 5.975 | 5.978 | 5.891 | 5.917 | 159,113 | -0.06(-0.98%) |
Oct 16, 2006 | 5.978 | 5.978 | 5.937 | 5.975 | 110,762 | -0.00(-0.05%) |
Oct 13, 2006 | 6.036 | 6.036 | 5.937 | 5.978 | 227,010 | +0.00(+0.00%) |
Oct 12, 2006 | 6.036 | 6.036 | 5.969 | 5.978 | 174,887 | -0.04(-0.63%) |
Oct 11, 2006 | 6.007 | 6.022 | 5.978 | 6.016 | 301,766 | +0.04(+0.59%) |
Oct 10, 2006 | 6.016 | 6.016 | 5.934 | 5.981 | 352,175 | -0.01(-0.19%) |
Oct 09, 2006 | 5.993 | 6.007 | 5.876 | 5.993 | 195,119 | -0.03(-0.48%) |
Oct 06, 2006 | 6.080 | 6.118 | 5.949 | 6.022 | 854,205 | -0.24(-3.86%) |
Oct 05, 2006 | 6.118 | 6.328 | 6.039 | 6.264 | 352,861 | +0.17(+2.78%) |
Oct 04, 2006 | 5.949 | 6.109 | 5.850 | 6.095 | 292,165 | +0.22(+3.72%) |
Oct 03, 2006 | 5.861 | 5.882 | 5.835 | 5.876 | 200,263 | +0.04(+0.75%) |
Oct 02, 2006 | 5.885 | 5.969 | 5.832 | 5.832 | 409,785 | +0.00(+0.00%) |
Sep 29, 2006 | 6.095 | 6.095 | 5.832 | 5.832 | 754,074 | -0.02(-0.40%) |