Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.326 | 7.472 | 7.326 | 7.457 | 5,124,962 | +0.10(+1.36%) |
May 30, 2007 | 7.267 | 7.357 | 7.226 | 7.357 | 5,168,606 | +0.08(+1.06%) |
May 29, 2007 | 7.295 | 7.396 | 7.217 | 7.279 | 5,662,481 | -0.03(-0.38%) |
May 25, 2007 | 7.286 | 7.326 | 7.235 | 7.307 | 3,507,470 | +0.01(+0.17%) |
May 24, 2007 | 7.336 | 7.455 | 7.248 | 7.295 | 4,775,902 | -0.04(-0.56%) |
May 23, 2007 | 7.395 | 7.431 | 7.336 | 7.336 | 5,289,590 | -0.06(-0.81%) |
May 22, 2007 | 7.312 | 7.450 | 7.297 | 7.396 | 2,566,959 | +0.07(+0.99%) |
May 21, 2007 | 7.283 | 7.429 | 7.272 | 7.324 | 3,750,042 | +0.04(+0.52%) |
May 18, 2007 | 7.229 | 7.315 | 7.164 | 7.286 | 4,232,292 | +0.09(+1.19%) |
May 17, 2007 | 7.168 | 7.250 | 7.131 | 7.200 | 3,956,264 | -0.00(-0.05%) |
May 16, 2007 | 7.080 | 7.207 | 7.063 | 7.204 | 3,950,492 | +0.12(+1.75%) |
May 15, 2007 | 7.123 | 7.204 | 7.054 | 7.080 | 5,629,676 | -0.04(-0.60%) |
May 14, 2007 | 7.157 | 7.174 | 7.090 | 7.123 | 3,215,418 | -0.03(-0.46%) |
May 11, 2007 | 7.155 | 7.214 | 7.080 | 7.155 | 4,049,441 | -0.04(-0.50%) |
May 10, 2007 | 7.200 | 7.224 | 7.131 | 7.192 | 4,851,939 | -0.02(-0.33%) |
May 09, 2007 | 7.099 | 7.226 | 7.092 | 7.216 | 3,242,870 | +0.10(+1.40%) |
May 08, 2007 | 7.125 | 7.154 | 7.026 | 7.116 | 5,536,585 | -0.02(-0.27%) |
May 07, 2007 | 7.209 | 7.252 | 7.126 | 7.135 | 4,064,094 | -0.06(-0.79%) |
May 04, 2007 | 7.198 | 7.226 | 7.123 | 7.192 | 4,721,208 | +0.03(+0.46%) |
May 03, 2007 | 7.157 | 7.202 | 7.054 | 7.159 | 7,933,336 | -0.07(-1.00%) |
May 02, 2007 | 7.278 | 7.367 | 7.207 | 7.231 | 11,933,432 | +0.14(+1.97%) |
May 01, 2007 | 7.066 | 7.100 | 6.982 | 7.092 | 6,245,091 | +0.02(+0.24%) |
Apr 30, 2007 | 7.183 | 7.204 | 7.075 | 7.075 | 6,816,258 | -0.09(-1.27%) |
Apr 27, 2007 | 7.152 | 7.202 | 7.142 | 7.166 | 5,064,566 | +0.01(+0.19%) |
Apr 26, 2007 | 7.207 | 7.212 | 7.106 | 7.152 | 7,636,500 | -0.07(-0.93%) |
Apr 25, 2007 | 7.159 | 7.242 | 7.047 | 7.219 | 15,113,203 | +0.12(+1.67%) |
Apr 24, 2007 | 7.001 | 7.111 | 6.878 | 7.100 | 12,343,405 | +0.14(+2.08%) |
Apr 23, 2007 | 6.999 | 7.028 | 6.937 | 6.956 | 5,666,944 | -0.02(-0.22%) |
Apr 20, 2007 | 6.925 | 7.097 | 6.925 | 6.971 | 6,582,660 | +0.07(+1.05%) |
Apr 19, 2007 | 6.921 | 6.932 | 6.830 | 6.899 | 6,801,652 | -0.04(-0.59%) |
Apr 18, 2007 | 6.937 | 6.994 | 6.835 | 6.940 | 9,978,459 | +0.01(+0.10%) |
Apr 17, 2007 | 6.894 | 6.965 | 6.868 | 6.934 | 5,702,673 | +0.01(+0.12%) |
Apr 16, 2007 | 6.777 | 7.011 | 6.777 | 6.925 | 8,015,122 | +0.13(+1.95%) |
Apr 13, 2007 | 6.577 | 6.810 | 6.550 | 6.792 | 13,054,730 | +0.21(+3.16%) |
Apr 12, 2007 | 6.273 | 6.701 | 6.211 | 6.584 | 29,012,360 | +0.57(+9.50%) |
Apr 11, 2007 | 6.144 | 6.149 | 5.965 | 6.013 | 8,167,492 | -0.12(-1.94%) |
Apr 10, 2007 | 6.106 | 6.161 | 6.080 | 6.132 | 4,347,149 | +0.01(+0.11%) |
Apr 09, 2007 | 6.168 | 6.177 | 6.094 | 6.125 | 5,399,164 | +0.00(+0.00%) |
Apr 05, 2007 | 6.082 | 6.163 | 6.073 | 6.125 | 5,106,635 | +0.02(+0.31%) |
Apr 04, 2007 | 6.089 | 6.113 | 6.023 | 6.106 | 6,283,406 | +0.03(+0.51%) |
Apr 03, 2007 | 5.987 | 6.090 | 5.975 | 6.075 | 7,345,942 | +0.09(+1.52%) |
Apr 02, 2007 | 6.025 | 6.060 | 5.917 | 5.984 | 7,599,627 | -0.05(-0.77%) |
Mar 30, 2007 | 5.958 | 6.046 | 5.949 | 6.030 | 6,094,052 | +0.05(+0.86%) |
Mar 29, 2007 | 6.042 | 6.061 | 5.934 | 5.979 | 5,606,944 | -0.04(-0.60%) |
Mar 28, 2007 | 5.998 | 6.042 | 5.937 | 6.015 | 6,308,626 | +0.01(+0.09%) |
Mar 27, 2007 | 6.078 | 6.087 | 6.001 | 6.010 | 6,314,165 | -0.10(-1.72%) |
Mar 26, 2007 | 6.257 | 6.275 | 6.094 | 6.115 | 6,283,837 | -0.12(-1.93%) |
Mar 23, 2007 | 6.177 | 6.268 | 6.166 | 6.235 | 5,798,902 | +0.07(+1.20%) |
Mar 22, 2007 | 6.190 | 6.190 | 6.109 | 6.161 | 6,329,487 | -0.02(-0.28%) |
Mar 21, 2007 | 6.159 | 6.187 | 6.018 | 6.178 | 9,752,766 | +0.04(+0.64%) |
Mar 20, 2007 | 6.092 | 6.149 | 6.044 | 6.139 | 5,113,709 | +0.09(+1.42%) |
Mar 19, 2007 | 6.044 | 6.171 | 6.035 | 6.053 | 8,101,592 | +0.04(+0.60%) |
Mar 16, 2007 | 6.020 | 6.053 | 5.975 | 6.017 | 9,626,627 | -0.01(-0.23%) |
Mar 15, 2007 | 6.015 | 6.060 | 5.996 | 6.030 | 5,692,937 | +0.03(+0.52%) |
Mar 14, 2007 | 5.948 | 6.015 | 5.850 | 5.999 | 8,298,752 | +0.05(+0.90%) |
Mar 13, 2007 | 6.041 | 6.084 | 5.922 | 5.946 | 8,562,196 | -0.09(-1.57%) |
Mar 12, 2007 | 6.084 | 6.171 | 5.999 | 6.041 | 7,192,967 | -0.08(-1.24%) |
Mar 09, 2007 | 6.125 | 6.185 | 6.063 | 6.116 | 6,690,345 | +0.04(+0.68%) |
Mar 08, 2007 | 6.085 | 6.121 | 5.991 | 6.075 | 11,045,051 | +0.18(+3.09%) |
Mar 07, 2007 | 5.857 | 5.932 | 5.817 | 5.893 | 7,450,052 | +0.04(+0.65%) |
Mar 06, 2007 | 5.872 | 5.896 | 5.829 | 5.855 | 13,080,066 | -0.00(-0.03%) |
Mar 05, 2007 | 5.764 | 5.946 | 5.686 | 5.857 | 13,455,926 | -0.12(-2.04%) |
Mar 02, 2007 | 6.054 | 6.137 | 5.970 | 5.979 | 8,681,808 | -0.11(-1.84%) |