Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.219 | 8.255 | 8.198 | 8.198 | 2,467 | -0.02(-0.25%) |
May 30, 2007 | 8.255 | 8.404 | 8.219 | 8.219 | 6,246 | -0.08(-0.99%) |
May 29, 2007 | 8.373 | 8.373 | 8.250 | 8.301 | 2,137 | +0.07(+0.81%) |
May 25, 2007 | 8.234 | 8.234 | 8.234 | 8.234 | 0 | +0.00(+0.00%) |
May 24, 2007 | 8.234 | 8.240 | 8.234 | 8.234 | 1,554 | +0.02(+0.19%) |
May 23, 2007 | 8.492 | 8.492 | 8.219 | 8.219 | 17,390 | -0.17(-2.02%) |
May 22, 2007 | 8.415 | 8.415 | 8.234 | 8.389 | 4,047 | -0.01(-0.12%) |
May 21, 2007 | 8.265 | 8.399 | 8.106 | 8.399 | 15,600 | +0.09(+1.05%) |
May 18, 2007 | 8.348 | 8.348 | 8.245 | 8.312 | 4,657 | -0.04(-0.43%) |
May 17, 2007 | 8.348 | 8.348 | 8.348 | 8.348 | 777 | +0.00(+0.00%) |
May 16, 2007 | 8.389 | 8.389 | 8.348 | 8.348 | 2,331 | -0.02(-0.18%) |
May 15, 2007 | 8.337 | 8.371 | 8.224 | 8.363 | 3,544 | +0.01(+0.12%) |
May 14, 2007 | 8.296 | 8.353 | 8.106 | 8.353 | 5,836 | +0.07(+0.81%) |
May 11, 2007 | 8.296 | 8.363 | 8.286 | 8.286 | 2,199 | -0.08(-0.92%) |
May 10, 2007 | 8.332 | 8.363 | 8.286 | 8.363 | 4,469 | +0.04(+0.43%) |
May 09, 2007 | 8.415 | 8.415 | 8.327 | 8.327 | 4,723 | -0.08(-0.98%) |
May 08, 2007 | 8.394 | 8.409 | 8.327 | 8.409 | 1,748 | +0.08(+0.99%) |
May 07, 2007 | 8.389 | 8.389 | 8.306 | 8.327 | 4,614 | -0.07(-0.80%) |
May 04, 2007 | 8.389 | 8.399 | 8.322 | 8.394 | 6,097 | +0.02(+0.25%) |
May 03, 2007 | 8.373 | 8.373 | 8.373 | 8.373 | 969 | +0.05(+0.62%) |
May 02, 2007 | 8.353 | 8.373 | 8.291 | 8.322 | 2,914 | -0.10(-1.16%) |
May 01, 2007 | 8.389 | 8.420 | 8.306 | 8.420 | 3,303 | +0.11(+1.36%) |
Apr 30, 2007 | 8.466 | 8.507 | 8.291 | 8.306 | 4,525 | -0.02(-0.19%) |
Apr 27, 2007 | 8.435 | 8.538 | 8.322 | 8.322 | 5,992 | -0.09(-1.10%) |
Apr 26, 2007 | 8.327 | 8.481 | 8.327 | 8.415 | 8,883 | +0.10(+1.23%) |
Apr 25, 2007 | 8.348 | 8.348 | 8.312 | 8.313 | 6,882 | +0.00(+0.01%) |
Apr 24, 2007 | 8.312 | 8.312 | 8.312 | 8.312 | 1,597 | -0.05(-0.62%) |
Apr 23, 2007 | 8.363 | 8.363 | 8.363 | 8.363 | 2,798 | +0.05(+0.62%) |
Apr 20, 2007 | 8.306 | 8.337 | 8.306 | 8.312 | 2,603 | +0.03(+0.31%) |
Apr 19, 2007 | 8.291 | 8.363 | 8.286 | 8.286 | 3,176 | -0.01(-0.12%) |
Apr 18, 2007 | 8.260 | 8.296 | 8.229 | 8.296 | 5,479 | +0.04(+0.43%) |
Apr 17, 2007 | 8.255 | 8.260 | 8.255 | 8.260 | 6,120 | +0.01(+0.06%) |
Apr 16, 2007 | 8.260 | 8.276 | 8.219 | 8.255 | 11,876 | -0.01(-0.06%) |
Apr 13, 2007 | 8.250 | 8.260 | 8.250 | 8.260 | 4,663 | +0.07(+0.87%) |
Apr 12, 2007 | 8.234 | 8.260 | 8.152 | 8.189 | 8,930 | -0.10(-1.22%) |
Apr 11, 2007 | 8.198 | 8.290 | 8.198 | 8.290 | 2,479 | +0.06(+0.67%) |
Apr 10, 2007 | 8.234 | 8.255 | 8.111 | 8.234 | 22,273 | -0.03(-0.31%) |
Apr 09, 2007 | 8.209 | 8.260 | 8.209 | 8.260 | 3,540 | +0.10(+1.26%) |
Apr 05, 2007 | 8.173 | 8.173 | 8.106 | 8.157 | 7,577 | -0.05(-0.62%) |
Apr 04, 2007 | 8.157 | 8.208 | 8.157 | 8.208 | 4,612 | +0.01(+0.18%) |
Apr 03, 2007 | 8.183 | 8.296 | 8.183 | 8.193 | 6,995 | +0.07(+0.89%) |
Apr 02, 2007 | 8.106 | 8.204 | 7.977 | 8.121 | 20,713 | -0.07(-0.88%) |
Mar 30, 2007 | 8.193 | 8.193 | 8.165 | 8.193 | 1,194 | +0.01(+0.13%) |
Mar 29, 2007 | 8.178 | 8.183 | 8.178 | 8.183 | 1,360 | -0.05(-0.56%) |
Mar 28, 2007 | 8.260 | 8.348 | 8.137 | 8.229 | 2,137 | +0.05(+0.63%) |
Mar 27, 2007 | 8.234 | 8.240 | 8.049 | 8.178 | 6,983 | -0.06(-0.69%) |
Mar 26, 2007 | 8.255 | 8.342 | 8.209 | 8.234 | 15,740 | -0.10(-1.23%) |
Mar 23, 2007 | 8.204 | 8.487 | 8.204 | 8.337 | 4,663 | +0.13(+1.57%) |
Mar 22, 2007 | 8.209 | 8.209 | 8.209 | 8.209 | 5,246 | +0.00(+0.00%) |
Mar 21, 2007 | 8.236 | 8.236 | 8.209 | 8.209 | 3,108 | +0.00(+0.00%) |
Mar 20, 2007 | 8.332 | 8.337 | 8.209 | 8.209 | 2,817 | -0.12(-1.48%) |
Mar 19, 2007 | 8.255 | 8.332 | 8.224 | 8.332 | 9,808 | +0.04(+0.50%) |
Mar 16, 2007 | 8.234 | 8.301 | 8.234 | 8.291 | 4,995 | +0.03(+0.31%) |
Mar 15, 2007 | 8.281 | 8.281 | 8.265 | 8.265 | 1,165 | -0.11(-1.29%) |
Mar 14, 2007 | 8.435 | 8.435 | 8.373 | 8.373 | 582 | +0.08(+0.93%) |
Mar 13, 2007 | 8.347 | 8.347 | 8.234 | 8.296 | 4,614 | -0.06(-0.71%) |
Mar 12, 2007 | 8.356 | 8.356 | 8.312 | 8.356 | 2,623 | -0.06(-0.76%) |
Mar 09, 2007 | 8.420 | 8.420 | 8.420 | 8.420 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 8.420 | 8.420 | 8.420 | 8.420 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 8.420 | 8.420 | 8.420 | 8.420 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 8.420 | 8.420 | 8.420 | 8.420 | 1,165 | -0.01(-0.06%) |
Mar 05, 2007 | 8.440 | 8.440 | 8.389 | 8.425 | 1,748 | -0.07(-0.79%) |
Mar 02, 2007 | 8.492 | 8.492 | 8.492 | 8.492 | 194 | -0.04(-0.42%) |