Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.367 | 8.367 | 8.218 | 8.331 | 42,664 | -0.02(-0.19%) |
May 30, 2007 | 8.516 | 8.536 | 8.341 | 8.347 | 76,561 | -0.17(-1.99%) |
May 29, 2007 | 8.598 | 8.598 | 8.500 | 8.516 | 33,118 | -0.07(-0.78%) |
May 25, 2007 | 8.567 | 8.583 | 8.567 | 8.583 | 11,299 | +0.04(+0.42%) |
May 24, 2007 | 8.613 | 8.619 | 8.547 | 8.547 | 43,248 | -0.07(-0.77%) |
May 23, 2007 | 8.613 | 8.654 | 8.613 | 8.613 | 34,287 | +0.00(+0.00%) |
May 22, 2007 | 8.603 | 8.613 | 8.598 | 8.613 | 12,857 | +0.01(+0.06%) |
May 21, 2007 | 8.603 | 8.608 | 8.598 | 8.608 | 4,285 | +0.00(+0.00%) |
May 18, 2007 | 8.629 | 8.629 | 8.603 | 8.608 | 7,013 | -0.05(-0.53%) |
May 17, 2007 | 8.649 | 8.665 | 8.608 | 8.654 | 23,767 | +0.01(+0.06%) |
May 16, 2007 | 8.649 | 8.649 | 8.572 | 8.649 | 29,806 | +0.00(+0.00%) |
May 15, 2007 | 8.644 | 8.649 | 8.639 | 8.649 | 2,922 | +0.05(+0.54%) |
May 14, 2007 | 8.598 | 8.603 | 8.536 | 8.603 | 9,935 | +0.01(+0.06%) |
May 11, 2007 | 8.634 | 8.634 | 8.598 | 8.598 | 6,428 | -0.04(-0.42%) |
May 10, 2007 | 8.603 | 8.634 | 8.588 | 8.634 | 7,208 | +0.03(+0.36%) |
May 09, 2007 | 8.603 | 8.603 | 8.577 | 8.603 | 9,156 | -0.02(-0.24%) |
May 08, 2007 | 8.665 | 8.680 | 8.624 | 8.624 | 6,623 | +0.00(+0.00%) |
May 07, 2007 | 8.598 | 8.624 | 8.598 | 8.624 | 23,767 | +0.03(+0.36%) |
May 04, 2007 | 8.572 | 8.593 | 8.572 | 8.593 | 2,727 | +0.01(+0.06%) |
May 03, 2007 | 8.572 | 8.588 | 8.567 | 8.588 | 9,740 | -0.01(-0.06%) |
May 02, 2007 | 8.557 | 8.619 | 8.557 | 8.593 | 17,338 | +0.07(+0.84%) |
May 01, 2007 | 8.547 | 8.547 | 8.506 | 8.521 | 26,299 | +0.00(+0.00%) |
Apr 30, 2007 | 8.516 | 8.542 | 8.480 | 8.521 | 10,325 | -0.05(-0.54%) |
Apr 27, 2007 | 8.485 | 8.567 | 8.429 | 8.567 | 23,182 | +0.05(+0.54%) |
Apr 26, 2007 | 8.470 | 8.521 | 8.465 | 8.521 | 14,416 | +0.09(+1.03%) |
Apr 25, 2007 | 8.367 | 8.465 | 8.367 | 8.434 | 23,377 | +0.02(+0.24%) |
Apr 24, 2007 | 8.367 | 8.413 | 8.367 | 8.413 | 20,844 | +0.03(+0.37%) |
Apr 23, 2007 | 8.382 | 8.393 | 8.341 | 8.382 | 44,417 | -0.05(-0.61%) |
Apr 20, 2007 | 8.388 | 8.434 | 8.388 | 8.434 | 7,792 | +0.07(+0.80%) |
Apr 19, 2007 | 8.398 | 8.444 | 8.346 | 8.367 | 57,274 | -0.07(-0.85%) |
Apr 18, 2007 | 8.444 | 8.444 | 8.413 | 8.439 | 6,039 | -0.01(-0.06%) |
Apr 17, 2007 | 8.413 | 8.444 | 8.408 | 8.444 | 5,844 | +0.05(+0.61%) |
Apr 16, 2007 | 8.439 | 8.439 | 8.393 | 8.393 | 28,637 | -0.05(-0.55%) |
Apr 13, 2007 | 8.413 | 8.470 | 8.413 | 8.439 | 13,052 | +0.04(+0.49%) |
Apr 12, 2007 | 8.418 | 8.490 | 8.398 | 8.398 | 9,935 | -0.10(-1.15%) |
Apr 11, 2007 | 8.423 | 8.495 | 8.413 | 8.495 | 20,065 | +0.02(+0.18%) |
Apr 10, 2007 | 8.470 | 8.480 | 8.444 | 8.480 | 7,208 | +0.03(+0.30%) |
Apr 09, 2007 | 8.408 | 8.470 | 8.408 | 8.454 | 27,468 | +0.03(+0.37%) |
Apr 05, 2007 | 8.444 | 8.444 | 8.413 | 8.423 | 13,442 | +0.03(+0.31%) |
Apr 04, 2007 | 8.423 | 8.423 | 8.367 | 8.398 | 6,428 | +0.05(+0.61%) |
Apr 03, 2007 | 8.403 | 8.413 | 8.346 | 8.346 | 6,039 | -0.03(-0.37%) |
Apr 02, 2007 | 8.382 | 8.388 | 8.352 | 8.377 | 12,468 | +0.04(+0.43%) |
Mar 30, 2007 | 8.341 | 8.341 | 8.295 | 8.341 | 12,078 | +0.01(+0.12%) |
Mar 29, 2007 | 8.444 | 8.444 | 8.331 | 8.331 | 27,663 | -0.08(-0.98%) |
Mar 28, 2007 | 8.439 | 8.439 | 8.413 | 8.413 | 4,675 | -0.02(-0.24%) |
Mar 27, 2007 | 8.439 | 8.485 | 8.393 | 8.434 | 15,195 | -0.03(-0.30%) |
Mar 26, 2007 | 8.429 | 8.490 | 8.372 | 8.459 | 28,442 | +0.03(+0.37%) |
Mar 23, 2007 | 8.418 | 8.429 | 8.418 | 8.429 | 6,623 | +0.01(+0.12%) |
Mar 22, 2007 | 8.429 | 8.429 | 8.388 | 8.418 | 15,390 | +0.00(+0.00%) |
Mar 21, 2007 | 8.393 | 8.418 | 8.382 | 8.418 | 13,247 | +0.05(+0.55%) |
Mar 20, 2007 | 8.357 | 8.372 | 8.357 | 8.372 | 3,506 | +0.01(+0.06%) |
Mar 19, 2007 | 8.434 | 8.434 | 8.357 | 8.367 | 10,714 | -0.05(-0.55%) |
Mar 16, 2007 | 8.423 | 8.423 | 8.367 | 8.413 | 20,260 | -0.05(-0.55%) |
Mar 15, 2007 | 8.562 | 8.562 | 8.459 | 8.459 | 21,624 | -0.03(-0.30%) |
Mar 14, 2007 | 8.429 | 8.490 | 8.377 | 8.485 | 44,027 | +0.03(+0.36%) |
Mar 13, 2007 | 8.465 | 8.454 | 8.424 | 8.454 | 2,337 | -0.01(-0.12%) |
Mar 12, 2007 | 8.480 | 8.521 | 8.465 | 8.465 | 18,702 | -0.03(-0.36%) |
Mar 09, 2007 | 8.470 | 8.495 | 8.470 | 8.495 | 2,727 | -0.01(-0.12%) |
Mar 08, 2007 | 8.506 | 8.506 | 8.506 | 8.506 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 8.516 | 8.516 | 8.449 | 8.506 | 14,610 | -0.01(-0.12%) |
Mar 06, 2007 | 8.475 | 8.516 | 8.398 | 8.516 | 47,923 | +0.03(+0.30%) |
Mar 05, 2007 | 8.603 | 8.603 | 8.490 | 8.490 | 23,572 | -0.11(-1.31%) |
Mar 02, 2007 | 8.465 | 8.654 | 8.459 | 8.603 | 20,844 | +0.18(+2.20%) |