Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.000 | 9.000 | 8.700 | 9.000 | 81,490 | -0.05(-0.55%) |
May 30, 2007 | 9.050 | 9.150 | 8.700 | 9.050 | 21,619 | +0.15(+1.69%) |
May 29, 2007 | 8.900 | 9.100 | 8.800 | 8.900 | 11,158 | +0.15(+1.71%) |
May 25, 2007 | 8.750 | 8.950 | 8.550 | 8.750 | 25,442 | +0.00(+0.00%) |
May 24, 2007 | 8.600 | 9.150 | 8.750 | 8.750 | 24,569 | +0.15(+1.74%) |
May 23, 2007 | 8.600 | 8.800 | 8.500 | 8.600 | 24,158 | +0.35(+4.24%) |
May 22, 2007 | 8.250 | 8.600 | 8.250 | 8.250 | 25,257 | +0.00(+0.00%) |
May 21, 2007 | 8.250 | 8.400 | 8.050 | 8.250 | 20,449 | -0.20(-2.37%) |
May 18, 2007 | 8.450 | 8.550 | 8.450 | 8.450 | 26,181 | -0.10(-1.17%) |
May 17, 2007 | 8.550 | 8.600 | 8.300 | 8.550 | 28,121 | -0.03(-0.35%) |
May 16, 2007 | 8.580 | 8.700 | 8.400 | 8.580 | 136,014 | -0.17(-1.94%) |
May 15, 2007 | 8.750 | 8.900 | 8.700 | 8.750 | 12,779 | -0.25(-2.78%) |
May 14, 2007 | 9.000 | 9.050 | 8.800 | 9.000 | 20,107 | +0.00(+0.00%) |
May 11, 2007 | 9.000 | 9.150 | 8.850 | 9.000 | 33,771 | -0.10(-1.10%) |
May 10, 2007 | 9.100 | 9.300 | 9.100 | 9.100 | 10,710 | -0.10(-1.09%) |
May 09, 2007 | 9.200 | 9.200 | 8.850 | 9.200 | 30,806 | -0.10(-1.08%) |
May 08, 2007 | 9.300 | 9.300 | 8.900 | 9.300 | 65,922 | +0.25(+2.76%) |
May 07, 2007 | 9.050 | 9.100 | 8.850 | 9.050 | 69,897 | +0.15(+1.69%) |
May 04, 2007 | 8.900 | 9.000 | 8.850 | 8.900 | 24,362 | +0.00(+0.00%) |
May 03, 2007 | 8.900 | 8.950 | 8.800 | 8.900 | 107,555 | -0.05(-0.56%) |
May 02, 2007 | 8.950 | 9.000 | 8.650 | 8.950 | 21,200 | +0.49(+5.79%) |
May 01, 2007 | 8.460 | 8.800 | 8.450 | 8.460 | 51,377 | -0.29(-3.31%) |
Apr 30, 2007 | 8.750 | 8.750 | 8.500 | 8.750 | 31,206 | +0.15(+1.74%) |
Apr 27, 2007 | 9.300 | 8.900 | 8.550 | 8.600 | 27,616 | -0.70(-7.53%) |
Apr 26, 2007 | 9.300 | 9.300 | 8.950 | 9.300 | 18,050 | -0.05(-0.53%) |
Apr 25, 2007 | 8.950 | 9.350 | 9.000 | 9.350 | 31,597 | +0.40(+4.47%) |
Apr 24, 2007 | 8.950 | 9.250 | 8.910 | 8.950 | 569,693 | -0.10(-1.10%) |
Apr 23, 2007 | 9.050 | 9.250 | 9.050 | 9.050 | 20,735 | -0.29(-3.10%) |
Apr 20, 2007 | 9.340 | 9.500 | 9.100 | 9.340 | 19,871 | +0.19(+2.08%) |
Apr 19, 2007 | 9.250 | 9.500 | 9.100 | 9.150 | 18,966 | -0.10(-1.08%) |
Apr 18, 2007 | 9.250 | 9.550 | 9.150 | 9.250 | 27,531 | +0.30(+3.35%) |
Apr 17, 2007 | 8.950 | 9.250 | 8.950 | 8.950 | 25,692 | -0.05(-0.56%) |
Apr 16, 2007 | 9.000 | 9.150 | 8.900 | 9.000 | 30,229 | -0.25(-2.70%) |
Apr 13, 2007 | 9.250 | 9.300 | 9.000 | 9.250 | 35,861 | -0.35(-3.65%) |
Apr 12, 2007 | 9.600 | 9.600 | 9.100 | 9.600 | 35,853 | -0.10(-1.03%) |
Apr 11, 2007 | 9.700 | 9.700 | 9.350 | 9.700 | 12,528 | +0.10(+1.04%) |
Apr 10, 2007 | 9.600 | 10.00 | 9.550 | 9.600 | 21,608 | -0.05(-0.52%) |
Apr 09, 2007 | 9.650 | 10.00 | 9.600 | 9.650 | 19,649 | +0.00(+0.00%) |
Apr 05, 2007 | 9.650 | 9.800 | 9.550 | 9.650 | 16,182 | +0.10(+1.05%) |
Apr 04, 2007 | 9.550 | 9.750 | 9.500 | 9.550 | 33,121 | +0.30(+3.24%) |
Apr 03, 2007 | 9.250 | 9.550 | 9.250 | 9.250 | 47,874 | -0.20(-2.12%) |
Apr 02, 2007 | 9.450 | 9.750 | 9.400 | 9.450 | 100,696 | +0.00(+0.00%) |
Mar 30, 2007 | 9.450 | 9.750 | 9.400 | 9.450 | 424,393 | +0.05(+0.53%) |
Mar 29, 2007 | 9.400 | 9.400 | 9.300 | 9.400 | 48,548 | +0.05(+0.53%) |
Mar 28, 2007 | 9.350 | 9.650 | 9.350 | 9.350 | 22,367 | -0.15(-1.58%) |
Mar 27, 2007 | 9.500 | 9.700 | 9.500 | 9.500 | 27,682 | -0.15(-1.55%) |
Mar 26, 2007 | 9.650 | 9.750 | 9.500 | 9.650 | 9,696 | -0.25(-2.53%) |
Mar 23, 2007 | 9.900 | 9.950 | 9.600 | 9.900 | 36,428 | +0.00(+0.00%) |
Mar 22, 2007 | 9.900 | 10.00 | 9.750 | 9.900 | 19,514 | -0.05(-0.50%) |
Mar 21, 2007 | 9.950 | 9.950 | 9.760 | 9.950 | 26,269 | +0.15(+1.53%) |
Mar 20, 2007 | 9.800 | 9.950 | 9.800 | 9.800 | 26,004 | +0.00(+0.00%) |
Mar 19, 2007 | 9.800 | 9.800 | 9.550 | 9.800 | 9,022 | -0.05(-0.51%) |
Mar 16, 2007 | 9.850 | 9.900 | 9.650 | 9.850 | 52,491 | +0.00(+0.00%) |
Mar 15, 2007 | 9.850 | 10.00 | 9.800 | 9.850 | 31,266 | -0.35(-3.43%) |
Mar 14, 2007 | 10.20 | 10.20 | 9.850 | 10.20 | 17,559 | +0.05(+0.49%) |
Mar 13, 2007 | 10.35 | 10.60 | 10.15 | 10.15 | 10,106 | -0.20(-1.93%) |
Mar 12, 2007 | 10.35 | 10.65 | 10.30 | 10.35 | 9,838 | -0.05(-0.48%) |
Mar 09, 2007 | 10.40 | 10.56 | 10.35 | 10.40 | 24,096 | -0.05(-0.48%) |
Mar 08, 2007 | 10.45 | 10.70 | 10.40 | 10.45 | 52,282 | -0.05(-0.48%) |
Mar 07, 2007 | 10.50 | 10.65 | 10.35 | 10.50 | 33,618 | -0.10(-0.94%) |
Mar 06, 2007 | 10.60 | 10.80 | 10.50 | 10.60 | 19,412 | +0.05(+0.47%) |
Mar 05, 2007 | 10.55 | 10.75 | 10.50 | 10.55 | 37,467 | +0.05(+0.48%) |
Mar 02, 2007 | 10.55 | 10.70 | 10.50 | 10.50 | 25,551 | -0.05(-0.47%) |