Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.420 | 7.750 | 7.420 | 7.750 | 3,982 | +0.16(+2.11%) |
May 30, 2007 | 7.470 | 7.670 | 7.410 | 7.590 | 9,618 | +0.00(+0.00%) |
May 29, 2007 | 7.650 | 7.650 | 7.520 | 7.590 | 3,700 | -0.08(-1.04%) |
May 25, 2007 | 7.330 | 7.670 | 7.320 | 7.670 | 3,299 | +0.16(+2.13%) |
May 24, 2007 | 7.410 | 7.630 | 7.400 | 7.510 | 1,200 | +0.10(+1.35%) |
May 23, 2007 | 7.470 | 7.780 | 7.410 | 7.410 | 21,500 | +0.00(+0.00%) |
May 22, 2007 | 7.620 | 7.700 | 7.000 | 7.410 | 40,980 | -0.31(-4.05%) |
May 21, 2007 | 7.660 | 7.760 | 7.650 | 7.723 | 2,111 | +0.00(+0.04%) |
May 18, 2007 | 7.700 | 7.780 | 7.640 | 7.720 | 4,725 | +0.00(+0.00%) |
May 17, 2007 | 7.690 | 7.850 | 7.660 | 7.720 | 7,880 | +0.05(+0.65%) |
May 16, 2007 | 7.670 | 7.900 | 7.660 | 7.670 | 3,200 | -0.07(-0.90%) |
May 15, 2007 | 7.710 | 7.940 | 7.700 | 7.740 | 2,400 | -0.06(-0.77%) |
May 14, 2007 | 7.840 | 7.940 | 7.600 | 7.800 | 4,204 | +0.01(+0.13%) |
May 11, 2007 | 7.700 | 7.830 | 7.650 | 7.790 | 3,438 | +0.16(+2.10%) |
May 10, 2007 | 7.820 | 7.930 | 7.600 | 7.630 | 12,963 | -0.31(-3.90%) |
May 09, 2007 | 7.860 | 7.940 | 7.850 | 7.940 | 8,900 | +0.06(+0.76%) |
May 08, 2007 | 7.870 | 7.940 | 7.870 | 7.880 | 5,235 | -0.02(-0.25%) |
May 07, 2007 | 8.010 | 8.030 | 7.870 | 7.900 | 7,422 | -0.02(-0.25%) |
May 04, 2007 | 7.900 | 7.970 | 7.850 | 7.920 | 7,011 | -0.05(-0.63%) |
May 03, 2007 | 7.970 | 7.970 | 7.970 | 7.970 | 0 | +0.00(+0.00%) |
May 02, 2007 | 7.910 | 8.030 | 7.910 | 7.970 | 3,545 | +0.09(+1.14%) |
May 01, 2007 | 7.910 | 7.910 | 7.870 | 7.880 | 2,415 | -0.09(-1.13%) |
Apr 30, 2007 | 7.870 | 8.040 | 7.870 | 7.970 | 13,710 | +0.06(+0.76%) |
Apr 27, 2007 | 7.937 | 8.040 | 7.910 | 7.910 | 2,000 | -0.09(-1.12%) |
Apr 26, 2007 | 7.990 | 8.040 | 7.940 | 8.000 | 1,200 | -0.05(-0.62%) |
Apr 25, 2007 | 8.050 | 8.050 | 8.012 | 8.050 | 3,500 | +0.01(+0.12%) |
Apr 24, 2007 | 8.050 | 8.050 | 7.972 | 8.040 | 600 | -0.01(-0.12%) |
Apr 23, 2007 | 8.090 | 8.200 | 7.910 | 8.050 | 5,009 | +0.11(+1.39%) |
Apr 20, 2007 | 7.990 | 8.199 | 7.870 | 7.940 | 4,200 | -0.07(-0.87%) |
Apr 19, 2007 | 7.910 | 8.100 | 7.870 | 8.010 | 4,863 | -0.08(-0.99%) |
Apr 18, 2007 | 8.060 | 8.090 | 7.920 | 8.090 | 5,225 | +0.09(+1.12%) |
Apr 17, 2007 | 8.090 | 8.120 | 7.940 | 8.000 | 3,135 | -0.15(-1.84%) |
Apr 16, 2007 | 8.230 | 8.280 | 7.990 | 8.150 | 2,500 | +0.02(+0.25%) |
Apr 13, 2007 | 8.180 | 8.270 | 8.020 | 8.130 | 2,535 | -0.01(-0.12%) |
Apr 12, 2007 | 8.200 | 8.230 | 8.060 | 8.140 | 2,500 | -0.08(-0.97%) |
Apr 11, 2007 | 8.080 | 8.280 | 8.070 | 8.220 | 2,502 | +0.03(+0.37%) |
Apr 10, 2007 | 8.050 | 8.190 | 8.020 | 8.190 | 3,485 | +0.24(+3.02%) |
Apr 09, 2007 | 7.940 | 8.180 | 7.910 | 7.950 | 2,736 | -0.15(-1.85%) |
Apr 05, 2007 | 7.960 | 8.130 | 7.880 | 8.100 | 3,564 | +0.10(+1.25%) |
Apr 04, 2007 | 8.190 | 8.200 | 8.000 | 8.000 | 900 | -0.01(-0.12%) |
Apr 03, 2007 | 8.190 | 8.190 | 7.910 | 8.010 | 3,573 | -0.10(-1.23%) |
Apr 02, 2007 | 8.000 | 8.110 | 7.940 | 8.110 | 6,234 | +0.11(+1.37%) |
Mar 30, 2007 | 8.110 | 8.380 | 8.000 | 8.000 | 3,900 | +0.03(+0.38%) |
Mar 29, 2007 | 7.990 | 8.010 | 7.910 | 7.970 | 1,900 | -0.07(-0.87%) |
Mar 28, 2007 | 8.060 | 8.060 | 8.030 | 8.040 | 300 | +0.07(+0.88%) |
Mar 27, 2007 | 7.970 | 7.970 | 7.970 | 7.970 | 300 | -0.03(-0.31%) |
Mar 26, 2007 | 7.920 | 8.040 | 7.920 | 7.995 | 2,784 | +0.09(+1.20%) |
Mar 23, 2007 | 8.020 | 8.020 | 7.900 | 7.900 | 2,012 | -0.12(-1.50%) |
Mar 22, 2007 | 8.200 | 8.200 | 7.770 | 8.020 | 33,817 | -0.29(-3.48%) |
Mar 21, 2007 | 8.330 | 8.330 | 8.300 | 8.309 | 3,750 | -0.04(-0.49%) |
Mar 20, 2007 | 8.550 | 8.580 | 8.350 | 8.350 | 5,604 | -0.31(-3.58%) |
Mar 19, 2007 | 8.710 | 8.730 | 8.450 | 8.660 | 9,014 | -0.18(-2.04%) |
Mar 16, 2007 | 8.730 | 8.880 | 8.730 | 8.840 | 12,800 | +0.02(+0.23%) |
Mar 15, 2007 | 8.860 | 8.890 | 8.760 | 8.820 | 4,200 | +0.04(+0.46%) |
Mar 14, 2007 | 8.790 | 8.850 | 8.780 | 8.780 | 4,249 | +0.02(+0.23%) |
Mar 13, 2007 | 8.750 | 8.870 | 8.720 | 8.760 | 3,200 | -0.10(-1.13%) |
Mar 12, 2007 | 8.800 | 8.860 | 8.740 | 8.860 | 1,700 | +0.06(+0.68%) |
Mar 09, 2007 | 8.740 | 8.800 | 8.740 | 8.800 | 1,250 | +0.00(+0.00%) |
Mar 08, 2007 | 8.800 | 8.800 | 8.710 | 8.800 | 3,510 | +0.05(+0.57%) |
Mar 07, 2007 | 8.750 | 8.890 | 8.740 | 8.750 | 1,750 | -0.13(-1.46%) |
Mar 06, 2007 | 8.750 | 8.900 | 8.710 | 8.880 | 6,951 | +0.14(+1.60%) |
Mar 05, 2007 | 8.750 | 8.880 | 8.740 | 8.740 | 3,037 | -0.16(-1.80%) |
Mar 02, 2007 | 8.900 | 8.900 | 8.740 | 8.900 | 2,506 | +0.01(+0.11%) |