Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.259 | 8.263 | 8.145 | 8.184 | 1,826,351 | -0.04(-0.48%) |
May 30, 2007 | 8.078 | 8.255 | 8.078 | 8.223 | 1,138,610 | +0.09(+1.16%) |
May 29, 2007 | 8.141 | 8.176 | 8.105 | 8.129 | 1,290,340 | +0.10(+1.27%) |
May 25, 2007 | 8.086 | 8.105 | 7.991 | 8.027 | 988,659 | -0.01(-0.15%) |
May 24, 2007 | 8.133 | 8.192 | 7.968 | 8.038 | 1,319,822 | -0.13(-1.54%) |
May 23, 2007 | 8.255 | 8.334 | 8.133 | 8.164 | 2,150,906 | -0.05(-0.62%) |
May 22, 2007 | 8.094 | 8.275 | 8.046 | 8.215 | 1,220,447 | +0.13(+1.56%) |
May 21, 2007 | 8.031 | 8.192 | 8.019 | 8.090 | 1,258,571 | +0.07(+0.88%) |
May 18, 2007 | 8.113 | 8.129 | 7.960 | 8.019 | 2,216,223 | -0.09(-1.12%) |
May 17, 2007 | 8.223 | 8.231 | 8.105 | 8.109 | 1,209,010 | -0.15(-1.86%) |
May 16, 2007 | 8.251 | 8.298 | 8.184 | 8.263 | 1,428,600 | +0.01(+0.14%) |
May 15, 2007 | 8.365 | 8.416 | 8.184 | 8.251 | 2,236,555 | -0.13(-1.50%) |
May 14, 2007 | 8.440 | 8.479 | 8.337 | 8.377 | 706,802 | -0.07(-0.84%) |
May 11, 2007 | 8.357 | 8.507 | 8.345 | 8.448 | 1,543,477 | +0.12(+1.46%) |
May 10, 2007 | 8.373 | 8.408 | 8.310 | 8.326 | 1,285,003 | -0.11(-1.35%) |
May 09, 2007 | 8.282 | 8.456 | 8.278 | 8.440 | 1,197,065 | +0.12(+1.42%) |
May 08, 2007 | 8.231 | 8.330 | 8.219 | 8.322 | 1,080,917 | +0.04(+0.43%) |
May 07, 2007 | 8.345 | 8.381 | 8.271 | 8.286 | 700,956 | -0.04(-0.47%) |
May 04, 2007 | 8.381 | 8.400 | 8.278 | 8.326 | 1,108,874 | -0.04(-0.42%) |
May 03, 2007 | 8.416 | 8.456 | 8.310 | 8.361 | 847,858 | -0.04(-0.47%) |
May 02, 2007 | 8.337 | 8.420 | 8.247 | 8.400 | 873,781 | +0.09(+1.09%) |
May 01, 2007 | 8.212 | 8.345 | 8.164 | 8.310 | 2,142,264 | +0.09(+1.10%) |
Apr 30, 2007 | 8.369 | 8.393 | 8.176 | 8.219 | 1,724,435 | -0.17(-2.02%) |
Apr 27, 2007 | 8.381 | 8.459 | 8.353 | 8.389 | 1,063,126 | -0.03(-0.33%) |
Apr 26, 2007 | 8.393 | 8.456 | 8.353 | 8.416 | 438,415 | +0.00(+0.05%) |
Apr 25, 2007 | 8.456 | 8.463 | 8.377 | 8.412 | 1,154,367 | +0.00(+0.05%) |
Apr 24, 2007 | 8.369 | 8.499 | 8.247 | 8.408 | 3,626,532 | +0.04(+0.47%) |
Apr 23, 2007 | 8.282 | 8.428 | 8.278 | 8.369 | 1,425,550 | +0.07(+0.85%) |
Apr 20, 2007 | 8.428 | 8.428 | 8.263 | 8.298 | 1,080,409 | +0.00(+0.00%) |
Apr 19, 2007 | 8.341 | 8.373 | 8.275 | 8.298 | 1,070,497 | -0.07(-0.80%) |
Apr 18, 2007 | 8.432 | 8.452 | 8.357 | 8.365 | 947,232 | -0.07(-0.84%) |
Apr 17, 2007 | 8.436 | 8.542 | 8.389 | 8.436 | 1,193,761 | +0.00(+0.00%) |
Apr 16, 2007 | 8.389 | 8.542 | 8.361 | 8.436 | 2,633,290 | +0.09(+1.13%) |
Apr 13, 2007 | 8.247 | 8.341 | 8.208 | 8.341 | 2,046,702 | +0.09(+1.15%) |
Apr 12, 2007 | 8.223 | 8.259 | 8.133 | 8.247 | 1,253,742 | +0.02(+0.29%) |
Apr 11, 2007 | 8.330 | 8.330 | 8.160 | 8.223 | 1,832,705 | -0.11(-1.37%) |
Apr 10, 2007 | 8.302 | 8.349 | 8.271 | 8.337 | 1,114,973 | +0.00(+0.00%) |
Apr 09, 2007 | 8.440 | 8.456 | 8.326 | 8.337 | 894,114 | -0.12(-1.40%) |
Apr 05, 2007 | 8.412 | 8.495 | 8.408 | 8.456 | 959,177 | +0.02(+0.23%) |
Apr 04, 2007 | 8.491 | 8.542 | 8.341 | 8.436 | 1,436,478 | -0.08(-0.97%) |
Apr 03, 2007 | 8.404 | 8.566 | 8.404 | 8.518 | 3,648,381 | +0.13(+1.60%) |
Apr 02, 2007 | 8.341 | 8.459 | 8.247 | 8.385 | 2,811,452 | +0.07(+0.85%) |
Mar 30, 2007 | 8.290 | 8.334 | 8.243 | 8.314 | 1,922,675 | +0.02(+0.24%) |
Mar 29, 2007 | 8.416 | 8.452 | 8.243 | 8.294 | 2,123,457 | -0.10(-1.17%) |
Mar 28, 2007 | 8.357 | 8.471 | 8.267 | 8.393 | 3,127,365 | -0.02(-0.28%) |
Mar 27, 2007 | 8.408 | 8.471 | 8.377 | 8.416 | 3,508,342 | -0.04(-0.42%) |
Mar 26, 2007 | 8.515 | 8.574 | 8.400 | 8.452 | 1,480,193 | -0.06(-0.74%) |
Mar 23, 2007 | 8.546 | 8.562 | 8.483 | 8.515 | 947,994 | +0.00(+0.05%) |
Mar 22, 2007 | 8.558 | 8.558 | 8.432 | 8.511 | 2,356,262 | -0.05(-0.55%) |
Mar 21, 2007 | 8.396 | 8.636 | 8.353 | 8.558 | 1,986,976 | +0.16(+1.87%) |
Mar 20, 2007 | 8.310 | 8.412 | 8.271 | 8.400 | 1,529,245 | +0.07(+0.85%) |
Mar 19, 2007 | 8.334 | 8.353 | 8.278 | 8.330 | 1,251,708 | +0.03(+0.38%) |
Mar 16, 2007 | 8.334 | 8.326 | 7.979 | 8.298 | 1,983,672 | -0.03(-0.38%) |
Mar 15, 2007 | 8.219 | 8.330 | 8.188 | 8.330 | 1,304,064 | +0.12(+1.49%) |
Mar 14, 2007 | 8.078 | 8.247 | 8.074 | 8.208 | 2,461,736 | +0.08(+1.02%) |
Mar 13, 2007 | 8.200 | 8.227 | 8.082 | 8.125 | 2,874,736 | -0.07(-0.91%) |
Mar 12, 2007 | 8.117 | 8.286 | 8.109 | 8.200 | 1,587,700 | +0.00(+0.00%) |
Mar 09, 2007 | 8.109 | 8.204 | 8.070 | 8.200 | 1,218,414 | +0.14(+1.76%) |
Mar 08, 2007 | 8.129 | 8.223 | 8.027 | 8.058 | 3,020,621 | -0.02(-0.29%) |
Mar 07, 2007 | 8.050 | 8.149 | 7.987 | 8.082 | 4,360,521 | +0.02(+0.20%) |
Mar 06, 2007 | 7.869 | 8.121 | 7.869 | 8.066 | 10,689,974 | +0.19(+2.40%) |
Mar 05, 2007 | 7.889 | 8.105 | 7.854 | 7.877 | 2,544,336 | -0.09(-1.14%) |
Mar 02, 2007 | 8.074 | 8.137 | 7.940 | 7.968 | 1,606,762 | -0.13(-1.60%) |