Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.100 | 9.150 | 9.020 | 9.040 | 20,000 | -0.01(-0.11%) |
May 30, 2007 | 9.000 | 9.050 | 8.960 | 9.050 | 26,600 | +0.08(+0.89%) |
May 29, 2007 | 8.960 | 8.970 | 8.870 | 8.970 | 15,100 | +0.01(+0.11%) |
May 25, 2007 | 9.000 | 9.020 | 8.960 | 8.960 | 13,900 | -0.01(-0.11%) |
May 24, 2007 | 9.040 | 9.040 | 8.970 | 8.970 | 16,600 | -0.03(-0.33%) |
May 23, 2007 | 8.970 | 9.020 | 8.970 | 9.000 | 37,000 | +0.07(+0.78%) |
May 22, 2007 | 8.950 | 8.990 | 8.920 | 8.930 | 14,600 | -0.03(-0.33%) |
May 21, 2007 | 8.940 | 8.980 | 8.910 | 8.960 | 29,900 | +0.05(+0.56%) |
May 18, 2007 | 8.900 | 8.960 | 8.900 | 8.910 | 16,900 | +0.01(+0.11%) |
May 17, 2007 | 8.920 | 8.980 | 8.880 | 8.900 | 7,800 | -0.08(-0.89%) |
May 16, 2007 | 8.970 | 8.980 | 8.880 | 8.980 | 5,800 | +0.01(+0.11%) |
May 15, 2007 | 8.950 | 8.970 | 8.870 | 8.970 | 12,800 | +0.02(+0.22%) |
May 14, 2007 | 8.820 | 8.950 | 8.820 | 8.950 | 9,200 | +0.07(+0.79%) |
May 11, 2007 | 8.910 | 8.970 | 8.870 | 8.880 | 10,700 | -0.03(-0.34%) |
May 10, 2007 | 8.920 | 8.990 | 8.910 | 8.910 | 5,500 | -0.02(-0.22%) |
May 09, 2007 | 8.920 | 8.980 | 8.920 | 8.930 | 27,000 | -0.03(-0.33%) |
May 08, 2007 | 8.950 | 8.960 | 8.931 | 8.960 | 12,600 | +0.02(+0.22%) |
May 07, 2007 | 8.930 | 8.990 | 8.920 | 8.940 | 15,500 | +0.00(+0.00%) |
May 04, 2007 | 8.960 | 8.990 | 8.921 | 8.940 | 20,200 | +0.01(+0.09%) |
May 03, 2007 | 8.990 | 8.990 | 8.930 | 8.932 | 9,800 | -0.04(-0.43%) |
May 02, 2007 | 8.980 | 9.000 | 8.920 | 8.970 | 10,100 | +0.06(+0.67%) |
May 01, 2007 | 8.950 | 9.000 | 8.910 | 8.910 | 5,300 | -0.04(-0.45%) |
Apr 30, 2007 | 8.910 | 8.950 | 8.900 | 8.950 | 24,000 | +0.03(+0.34%) |
Apr 27, 2007 | 8.850 | 8.950 | 8.850 | 8.920 | 19,000 | -0.01(-0.11%) |
Apr 26, 2007 | 8.850 | 8.930 | 8.850 | 8.930 | 24,600 | +0.05(+0.56%) |
Apr 25, 2007 | 8.800 | 8.880 | 8.790 | 8.880 | 20,600 | +0.09(+1.02%) |
Apr 24, 2007 | 8.830 | 8.830 | 8.750 | 8.790 | 19,700 | +0.01(+0.11%) |
Apr 23, 2007 | 8.780 | 8.850 | 8.770 | 8.780 | 13,800 | -0.02(-0.23%) |
Apr 20, 2007 | 8.880 | 8.890 | 8.760 | 8.800 | 29,500 | -0.04(-0.45%) |
Apr 19, 2007 | 8.790 | 8.850 | 8.720 | 8.840 | 31,200 | +0.10(+1.14%) |
Apr 18, 2007 | 8.730 | 8.830 | 8.690 | 8.740 | 17,500 | +0.01(+0.11%) |
Apr 17, 2007 | 8.780 | 8.840 | 8.710 | 8.730 | 26,600 | +0.00(+0.00%) |
Apr 16, 2007 | 8.750 | 8.820 | 8.710 | 8.730 | 22,500 | -0.02(-0.23%) |
Apr 13, 2007 | 8.790 | 8.790 | 8.740 | 8.750 | 7,300 | +0.00(+0.00%) |
Apr 12, 2007 | 8.720 | 8.800 | 8.720 | 8.750 | 10,000 | +0.03(+0.34%) |
Apr 11, 2007 | 8.680 | 8.770 | 8.680 | 8.720 | 28,600 | -0.02(-0.23%) |
Apr 10, 2007 | 8.690 | 8.750 | 8.620 | 8.740 | 21,300 | +0.01(+0.11%) |
Apr 09, 2007 | 8.730 | 8.740 | 8.700 | 8.730 | 7,500 | +0.03(+0.34%) |
Apr 05, 2007 | 8.660 | 8.720 | 8.660 | 8.700 | 13,400 | +0.00(+0.00%) |
Apr 04, 2007 | 8.640 | 8.700 | 8.620 | 8.700 | 10,800 | +0.10(+1.16%) |
Apr 03, 2007 | 8.570 | 8.640 | 8.550 | 8.600 | 12,700 | +0.04(+0.47%) |
Apr 02, 2007 | 8.540 | 8.580 | 8.530 | 8.560 | 20,700 | -0.02(-0.23%) |
Mar 30, 2007 | 8.600 | 8.600 | 8.500 | 8.580 | 10,800 | -0.02(-0.23%) |
Mar 29, 2007 | 8.600 | 8.640 | 8.570 | 8.600 | 37,400 | -0.02(-0.23%) |
Mar 28, 2007 | 8.640 | 8.680 | 8.580 | 8.620 | 14,000 | +0.05(+0.58%) |
Mar 27, 2007 | 8.550 | 8.640 | 8.550 | 8.570 | 8,700 | +0.02(+0.23%) |
Mar 26, 2007 | 8.640 | 8.650 | 8.550 | 8.550 | 37,400 | -0.05(-0.58%) |
Mar 23, 2007 | 8.580 | 8.640 | 8.580 | 8.600 | 25,300 | +0.01(+0.12%) |
Mar 22, 2007 | 8.630 | 8.640 | 8.550 | 8.590 | 5,500 | +0.04(+0.47%) |
Mar 21, 2007 | 8.520 | 8.600 | 8.520 | 8.550 | 30,500 | -0.02(-0.23%) |
Mar 20, 2007 | 8.550 | 8.590 | 8.520 | 8.570 | 15,800 | +0.05(+0.59%) |
Mar 19, 2007 | 8.450 | 8.550 | 8.450 | 8.520 | 31,800 | +0.02(+0.24%) |
Mar 16, 2007 | 8.540 | 8.550 | 8.470 | 8.500 | 14,900 | +0.00(+0.00%) |
Mar 15, 2007 | 8.500 | 8.540 | 8.430 | 8.500 | 6,700 | +0.07(+0.83%) |
Mar 14, 2007 | 8.540 | 8.550 | 8.400 | 8.430 | 17,800 | -0.07(-0.82%) |
Mar 13, 2007 | 8.520 | 8.540 | 8.390 | 8.500 | 19,300 | -0.02(-0.23%) |
Mar 12, 2007 | 8.500 | 8.540 | 8.490 | 8.520 | 32,500 | -0.03(-0.35%) |
Mar 09, 2007 | 8.450 | 8.550 | 8.440 | 8.550 | 10,800 | +0.11(+1.30%) |
Mar 08, 2007 | 8.600 | 8.690 | 8.440 | 8.440 | 15,100 | -0.17(-1.97%) |
Mar 07, 2007 | 8.560 | 8.650 | 8.560 | 8.610 | 10,000 | +0.10(+1.18%) |
Mar 06, 2007 | 8.410 | 8.600 | 8.410 | 8.510 | 15,000 | +0.01(+0.12%) |
Mar 05, 2007 | 8.460 | 8.600 | 8.400 | 8.500 | 10,500 | +0.04(+0.47%) |
Mar 02, 2007 | 8.550 | 8.640 | 8.460 | 8.460 | 24,300 | +0.01(+0.12%) |