Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.089 | 7.113 | 7.089 | 7.089 | 46,495 | -0.01(-0.14%) |
May 30, 2007 | 7.094 | 7.128 | 7.084 | 7.099 | 46,899 | -0.02(-0.28%) |
May 29, 2007 | 7.054 | 7.118 | 7.049 | 7.118 | 102,289 | +0.05(+0.70%) |
May 25, 2007 | 7.029 | 7.084 | 7.029 | 7.069 | 37,600 | +0.03(+0.42%) |
May 24, 2007 | 7.049 | 7.099 | 7.029 | 7.039 | 50,942 | -0.05(-0.70%) |
May 23, 2007 | 7.113 | 7.113 | 7.074 | 7.089 | 46,293 | -0.02(-0.35%) |
May 22, 2007 | 7.108 | 7.118 | 7.059 | 7.113 | 100,874 | +0.04(+0.56%) |
May 21, 2007 | 7.084 | 7.104 | 7.054 | 7.074 | 60,645 | -0.01(-0.21%) |
May 18, 2007 | 7.108 | 7.113 | 7.064 | 7.089 | 126,952 | +0.01(+0.21%) |
May 17, 2007 | 7.049 | 7.079 | 7.029 | 7.074 | 134,836 | +0.03(+0.42%) |
May 16, 2007 | 7.029 | 7.054 | 7.019 | 7.044 | 90,968 | +0.01(+0.21%) |
May 15, 2007 | 7.064 | 7.074 | 7.029 | 7.029 | 114,216 | -0.05(-0.70%) |
May 14, 2007 | 7.054 | 7.084 | 7.049 | 7.079 | 91,575 | +0.01(+0.14%) |
May 11, 2007 | 7.069 | 7.088 | 7.054 | 7.069 | 65,497 | -0.01(-0.14%) |
May 10, 2007 | 7.094 | 7.108 | 7.079 | 7.079 | 63,071 | -0.01(-0.14%) |
May 09, 2007 | 7.104 | 7.133 | 7.084 | 7.089 | 60,039 | -0.03(-0.42%) |
May 08, 2007 | 7.128 | 7.133 | 7.099 | 7.118 | 76,818 | +0.00(+0.00%) |
May 07, 2007 | 7.108 | 7.133 | 7.099 | 7.118 | 53,772 | +0.00(+0.07%) |
May 04, 2007 | 7.104 | 7.133 | 7.104 | 7.113 | 35,781 | -0.02(-0.28%) |
May 03, 2007 | 7.133 | 7.153 | 7.108 | 7.133 | 79,648 | -0.01(-0.21%) |
May 02, 2007 | 7.128 | 7.173 | 7.128 | 7.148 | 57,209 | +0.00(+0.00%) |
May 01, 2007 | 7.089 | 7.163 | 7.089 | 7.148 | 88,947 | +0.01(+0.21%) |
Apr 30, 2007 | 7.123 | 7.158 | 7.123 | 7.133 | 31,738 | +0.00(+0.07%) |
Apr 27, 2007 | 7.128 | 7.143 | 7.113 | 7.128 | 26,886 | -0.01(-0.21%) |
Apr 26, 2007 | 7.094 | 7.143 | 7.094 | 7.143 | 80,457 | +0.03(+0.42%) |
Apr 25, 2007 | 7.084 | 7.123 | 7.084 | 7.113 | 59,635 | +0.00(+0.07%) |
Apr 24, 2007 | 7.084 | 7.108 | 7.064 | 7.108 | 61,252 | +0.01(+0.14%) |
Apr 23, 2007 | 7.069 | 7.113 | 7.069 | 7.099 | 76,211 | +0.02(+0.28%) |
Apr 20, 2007 | 7.019 | 7.084 | 7.019 | 7.079 | 87,734 | +0.07(+0.99%) |
Apr 19, 2007 | 6.975 | 7.014 | 6.975 | 7.010 | 59,837 | +0.02(+0.35%) |
Apr 18, 2007 | 7.000 | 7.024 | 6.975 | 6.985 | 80,457 | -0.01(-0.21%) |
Apr 17, 2007 | 7.010 | 7.034 | 6.975 | 7.000 | 63,880 | -0.04(-0.56%) |
Apr 16, 2007 | 7.034 | 7.069 | 7.000 | 7.039 | 131,803 | +0.04(+0.64%) |
Apr 13, 2007 | 7.024 | 7.024 | 6.995 | 6.995 | 59,230 | -0.04(-0.56%) |
Apr 12, 2007 | 7.000 | 7.059 | 7.000 | 7.034 | 104,917 | +0.01(+0.14%) |
Apr 11, 2007 | 7.074 | 7.084 | 7.019 | 7.024 | 59,433 | -0.02(-0.35%) |
Apr 10, 2007 | 7.049 | 7.061 | 7.010 | 7.049 | 25,673 | +0.02(+0.28%) |
Apr 09, 2007 | 7.005 | 7.034 | 7.005 | 7.029 | 44,473 | +0.02(+0.28%) |
Apr 05, 2007 | 7.000 | 7.014 | 7.000 | 7.010 | 20,013 | +0.02(+0.28%) |
Apr 04, 2007 | 6.990 | 7.000 | 6.985 | 6.990 | 74,998 | -0.01(-0.14%) |
Apr 03, 2007 | 6.975 | 7.000 | 6.975 | 7.000 | 53,974 | +0.00(+0.00%) |
Apr 02, 2007 | 6.985 | 7.005 | 6.975 | 7.000 | 45,080 | +0.00(+0.07%) |
Mar 30, 2007 | 6.980 | 6.995 | 6.980 | 6.995 | 23,247 | +0.01(+0.21%) |
Mar 29, 2007 | 6.995 | 6.995 | 6.975 | 6.980 | 28,099 | -0.01(-0.21%) |
Mar 28, 2007 | 6.970 | 6.995 | 6.950 | 6.995 | 102,087 | +0.02(+0.28%) |
Mar 27, 2007 | 7.000 | 7.005 | 6.965 | 6.975 | 34,163 | -0.02(-0.35%) |
Mar 26, 2007 | 6.975 | 7.000 | 6.975 | 7.000 | 31,333 | +0.02(+0.28%) |
Mar 23, 2007 | 6.955 | 6.990 | 6.946 | 6.980 | 39,015 | +0.03(+0.43%) |
Mar 22, 2007 | 6.925 | 6.950 | 6.925 | 6.950 | 26,077 | +0.01(+0.21%) |
Mar 21, 2007 | 6.930 | 6.955 | 6.930 | 6.935 | 25,673 | -0.02(-0.28%) |
Mar 20, 2007 | 6.935 | 6.955 | 6.935 | 6.955 | 17,183 | +0.01(+0.14%) |
Mar 19, 2007 | 6.920 | 6.960 | 6.916 | 6.945 | 57,209 | +0.02(+0.36%) |
Mar 16, 2007 | 6.950 | 6.950 | 6.901 | 6.920 | 93,799 | -0.02(-0.29%) |
Mar 15, 2007 | 6.945 | 6.965 | 6.940 | 6.940 | 38,004 | -0.01(-0.14%) |
Mar 14, 2007 | 6.970 | 6.970 | 6.930 | 6.950 | 115,631 | +0.01(+0.21%) |
Mar 13, 2007 | 6.965 | 6.955 | 6.901 | 6.935 | 69,540 | -0.03(-0.43%) |
Mar 12, 2007 | 6.950 | 6.965 | 6.940 | 6.965 | 29,918 | +0.01(+0.21%) |
Mar 09, 2007 | 6.940 | 6.950 | 6.906 | 6.950 | 83,489 | +0.01(+0.21%) |
Mar 08, 2007 | 6.955 | 6.960 | 6.916 | 6.935 | 105,524 | -0.01(-0.14%) |
Mar 07, 2007 | 6.950 | 6.970 | 6.930 | 6.945 | 52,964 | -0.01(-0.21%) |
Mar 06, 2007 | 6.930 | 6.965 | 6.925 | 6.960 | 69,540 | +0.01(+0.21%) |
Mar 05, 2007 | 6.950 | 6.965 | 6.935 | 6.945 | 23,449 | -0.01(-0.21%) |
Mar 02, 2007 | 6.930 | 6.960 | 6.920 | 6.960 | 91,171 | +0.02(+0.29%) |