Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.700 | 8.000 | 7.700 | 7.700 | 12,485 | -0.30(-3.75%) |
May 30, 2007 | 8.000 | 8.300 | 8.000 | 8.000 | 3,398 | -0.05(-0.62%) |
May 29, 2007 | 8.050 | 8.200 | 8.050 | 8.050 | 9,558 | -0.10(-1.23%) |
May 25, 2007 | 8.150 | 8.150 | 7.800 | 8.150 | 32,561 | +0.10(+1.24%) |
May 24, 2007 | 8.400 | 8.250 | 8.050 | 8.050 | 8,870 | -0.35(-4.17%) |
May 23, 2007 | 8.400 | 8.500 | 8.300 | 8.400 | 30,026 | +1.00(+13.51%) |
May 22, 2007 | 7.050 | 7.450 | 7.300 | 7.400 | 16,635 | +0.35(+4.96%) |
May 21, 2007 | 7.050 | 7.050 | 7.050 | 7.050 | 5,820 | +0.05(+0.71%) |
May 18, 2007 | 7.000 | 7.000 | 7.000 | 7.000 | 27,812 | -0.05(-0.71%) |
May 17, 2007 | 7.050 | 7.200 | 7.000 | 7.050 | 76,110 | +0.00(+0.00%) |
May 16, 2007 | 7.050 | 7.250 | 7.000 | 7.050 | 48,853 | +0.20(+2.92%) |
May 15, 2007 | 6.850 | 6.850 | 6.850 | 6.850 | 7,935 | -0.25(-3.52%) |
May 14, 2007 | 7.100 | 7.100 | 6.800 | 7.100 | 12,143 | +0.30(+4.41%) |
May 11, 2007 | 6.800 | 7.150 | 6.800 | 6.800 | 16,638 | +0.10(+1.49%) |
May 10, 2007 | 6.700 | 6.750 | 6.700 | 6.700 | 7,528 | +0.10(+1.52%) |
May 09, 2007 | 6.600 | 6.950 | 6.600 | 6.600 | 6,063 | +0.15(+2.33%) |
May 08, 2007 | 6.450 | 6.800 | 6.450 | 6.450 | 13,513 | -0.30(-4.44%) |
May 07, 2007 | 6.750 | 6.750 | 6.550 | 6.750 | 56,428 | -0.13(-1.89%) |
May 04, 2007 | 6.880 | 6.890 | 6.500 | 6.880 | 172,413 | +0.38(+5.85%) |
May 03, 2007 | 6.500 | 6.850 | 6.500 | 6.500 | 20,923 | -0.05(-0.76%) |
May 02, 2007 | 6.550 | 6.850 | 6.450 | 6.550 | 39,596 | +0.25(+3.97%) |
May 01, 2007 | 6.300 | 6.489 | 6.200 | 6.300 | 86,508 | +0.10(+1.61%) |
Apr 30, 2007 | 6.200 | 6.450 | 6.150 | 6.200 | 4,191 | -0.05(-0.80%) |
Apr 27, 2007 | 6.150 | 6.450 | 6.200 | 6.250 | 16,907 | +0.10(+1.63%) |
Apr 26, 2007 | 6.150 | 6.400 | 6.100 | 6.150 | 51,693 | -0.75(-10.87%) |
Apr 25, 2007 | 6.700 | 7.100 | 6.900 | 6.900 | 91,770 | +0.20(+2.99%) |
Apr 24, 2007 | 6.700 | 6.950 | 6.700 | 6.700 | 19,486 | -0.10(-1.47%) |
Apr 23, 2007 | 6.800 | 6.900 | 6.750 | 6.800 | 11,397 | -0.15(-2.16%) |
Apr 20, 2007 | 6.950 | 7.200 | 6.900 | 6.950 | 71,977 | +0.00(+0.00%) |
Apr 19, 2007 | 7.200 | 7.100 | 6.950 | 6.950 | 7,667 | -0.25(-3.47%) |
Apr 18, 2007 | 7.200 | 7.200 | 7.100 | 7.200 | 43,688 | -0.05(-0.69%) |
Apr 17, 2007 | 7.250 | 7.250 | 7.100 | 7.250 | 5,151 | +0.10(+1.40%) |
Apr 16, 2007 | 7.150 | 7.250 | 7.050 | 7.150 | 6,220 | -0.05(-0.69%) |
Apr 13, 2007 | 7.200 | 7.550 | 7.200 | 7.200 | 8,422 | -0.25(-3.36%) |
Apr 12, 2007 | 7.450 | 7.700 | 7.350 | 7.450 | 52,284 | -0.05(-0.67%) |
Apr 11, 2007 | 7.500 | 7.700 | 7.500 | 7.500 | 8,363 | -0.05(-0.66%) |
Apr 10, 2007 | 7.550 | 7.750 | 7.500 | 7.550 | 9,313 | +0.00(+0.00%) |
Apr 09, 2007 | 7.550 | 7.800 | 7.450 | 7.550 | 40,588 | +0.10(+1.34%) |
Apr 05, 2007 | 7.450 | 7.450 | 7.450 | 7.450 | 2,724 | +0.15(+2.05%) |
Apr 04, 2007 | 7.300 | 7.500 | 7.250 | 7.300 | 54,726 | -0.05(-0.68%) |
Apr 03, 2007 | 7.350 | 7.350 | 7.350 | 7.350 | 58,095 | -0.20(-2.65%) |
Apr 02, 2007 | 7.550 | 7.850 | 7.550 | 7.550 | 8,228 | -0.20(-2.58%) |
Mar 30, 2007 | 7.750 | 7.900 | 7.600 | 7.750 | 44,474 | +0.35(+4.73%) |
Mar 29, 2007 | 7.400 | 7.450 | 7.300 | 7.400 | 11,350 | +0.10(+1.37%) |
Mar 28, 2007 | 7.300 | 7.600 | 7.300 | 7.300 | 81,572 | +0.40(+5.80%) |
Mar 27, 2007 | 6.900 | 7.150 | 6.850 | 6.900 | 74,594 | +0.10(+1.47%) |
Mar 26, 2007 | 6.800 | 7.000 | 6.800 | 6.800 | 8,133 | +0.30(+4.62%) |
Mar 23, 2007 | 6.500 | 6.800 | 6.500 | 6.500 | 59,797 | -0.20(-2.99%) |
Mar 22, 2007 | 6.700 | 6.700 | 6.500 | 6.700 | 27,821 | +0.15(+2.29%) |
Mar 21, 2007 | 6.550 | 6.750 | 6.350 | 6.550 | 23,890 | -0.07(-1.06%) |
Mar 20, 2007 | 6.620 | 6.750 | 6.400 | 6.620 | 30,633 | -0.03(-0.45%) |
Mar 19, 2007 | 6.650 | 6.650 | 6.350 | 6.650 | 5,331 | -0.22(-3.20%) |
Mar 16, 2007 | 6.870 | 6.950 | 6.700 | 6.870 | 261,560 | +0.47(+7.34%) |
Mar 15, 2007 | 6.400 | 6.700 | 6.400 | 6.400 | 12,419 | -0.10(-1.54%) |
Mar 14, 2007 | 6.500 | 6.700 | 6.350 | 6.500 | 77,373 | +0.20(+3.17%) |
Mar 13, 2007 | 6.500 | 6.550 | 6.300 | 6.300 | 16,560 | -0.20(-3.08%) |
Mar 12, 2007 | 6.500 | 6.550 | 6.250 | 6.500 | 20,941 | +0.00(+0.00%) |
Mar 09, 2007 | 6.500 | 6.800 | 6.500 | 6.500 | 21,429 | +0.45(+7.44%) |
Mar 08, 2007 | 6.050 | 6.250 | 6.000 | 6.050 | 21,921 | -0.30(-4.72%) |
Mar 07, 2007 | 6.350 | 6.400 | 6.200 | 6.350 | 14,613 | -0.10(-1.55%) |
Mar 06, 2007 | 6.450 | 6.500 | 6.200 | 6.450 | 39,518 | +0.15(+2.38%) |
Mar 05, 2007 | 6.300 | 6.450 | 6.150 | 6.300 | 88,530 | -0.30(-4.55%) |
Mar 02, 2007 | 6.450 | 6.850 | 6.500 | 6.600 | 60,163 | +0.15(+2.33%) |