Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.018 | 7.032 | 7.009 | 7.032 | 9,138 | -0.01(-0.13%) |
May 30, 2007 | 6.991 | 7.041 | 6.991 | 7.041 | 34,377 | +0.05(+0.66%) |
May 29, 2007 | 6.991 | 7.032 | 6.991 | 6.995 | 58,964 | +0.00(+0.00%) |
May 25, 2007 | 6.991 | 7.009 | 6.954 | 6.995 | 39,599 | +0.03(+0.46%) |
May 24, 2007 | 7.018 | 7.018 | 6.963 | 6.963 | 50,913 | -0.01(-0.13%) |
May 23, 2007 | 7.013 | 7.050 | 6.963 | 6.972 | 75,500 | -0.09(-1.24%) |
May 22, 2007 | 7.032 | 7.069 | 7.032 | 7.059 | 64,403 | +0.00(+0.07%) |
May 21, 2007 | 7.069 | 7.101 | 7.027 | 7.055 | 71,366 | -0.04(-0.58%) |
May 18, 2007 | 7.105 | 7.110 | 7.069 | 7.096 | 58,964 | -0.00(-0.06%) |
May 17, 2007 | 7.082 | 7.115 | 7.078 | 7.101 | 36,335 | -0.02(-0.26%) |
May 16, 2007 | 7.110 | 7.119 | 7.082 | 7.119 | 56,570 | -0.02(-0.32%) |
May 15, 2007 | 7.133 | 7.147 | 7.101 | 7.142 | 55,047 | +0.03(+0.45%) |
May 14, 2007 | 7.101 | 7.138 | 7.101 | 7.110 | 57,658 | +0.01(+0.13%) |
May 11, 2007 | 7.124 | 7.147 | 7.069 | 7.101 | 154,482 | -0.05(-0.64%) |
May 10, 2007 | 7.096 | 7.147 | 7.069 | 7.147 | 223,455 | +0.07(+1.04%) |
May 09, 2007 | 7.073 | 7.119 | 7.055 | 7.073 | 125,543 | -0.07(-0.97%) |
May 08, 2007 | 7.133 | 7.142 | 7.101 | 7.142 | 78,328 | -0.00(-0.06%) |
May 07, 2007 | 7.119 | 7.174 | 7.119 | 7.147 | 103,350 | +0.01(+0.19%) |
May 04, 2007 | 7.128 | 7.161 | 7.128 | 7.133 | 50,696 | -0.02(-0.26%) |
May 03, 2007 | 7.133 | 7.197 | 7.124 | 7.151 | 61,575 | -0.03(-0.45%) |
May 02, 2007 | 7.119 | 7.184 | 7.101 | 7.184 | 44,603 | +0.05(+0.64%) |
May 01, 2007 | 7.101 | 7.147 | 7.101 | 7.138 | 33,507 | +0.01(+0.19%) |
Apr 30, 2007 | 7.087 | 7.124 | 7.087 | 7.124 | 40,252 | -0.02(-0.26%) |
Apr 27, 2007 | 7.092 | 7.147 | 7.078 | 7.142 | 52,872 | +0.05(+0.65%) |
Apr 26, 2007 | 7.036 | 7.096 | 7.036 | 7.096 | 80,722 | +0.03(+0.39%) |
Apr 25, 2007 | 7.055 | 7.078 | 7.027 | 7.069 | 42,210 | +0.01(+0.20%) |
Apr 24, 2007 | 7.073 | 7.087 | 7.046 | 7.055 | 53,742 | +0.01(+0.20%) |
Apr 23, 2007 | 7.073 | 7.078 | 7.041 | 7.041 | 40,252 | -0.01(-0.20%) |
Apr 20, 2007 | 7.073 | 7.078 | 7.055 | 7.055 | 20,887 | -0.02(-0.26%) |
Apr 19, 2007 | 6.995 | 7.073 | 6.995 | 7.073 | 47,432 | +0.06(+0.79%) |
Apr 18, 2007 | 7.036 | 7.041 | 6.995 | 7.018 | 28,503 | -0.02(-0.33%) |
Apr 17, 2007 | 7.059 | 7.059 | 7.032 | 7.041 | 48,085 | -0.01(-0.20%) |
Apr 16, 2007 | 7.041 | 7.055 | 7.018 | 7.055 | 67,667 | +0.02(+0.26%) |
Apr 13, 2007 | 7.055 | 7.055 | 6.995 | 7.036 | 44,168 | -0.02(-0.26%) |
Apr 12, 2007 | 7.032 | 7.055 | 7.032 | 7.055 | 30,026 | -0.00(-0.07%) |
Apr 11, 2007 | 7.064 | 7.078 | 7.036 | 7.059 | 56,570 | +0.00(+0.07%) |
Apr 10, 2007 | 7.041 | 7.069 | 7.041 | 7.055 | 20,887 | -0.00(-0.07%) |
Apr 09, 2007 | 7.064 | 7.073 | 7.041 | 7.059 | 22,845 | +0.00(+0.00%) |
Apr 05, 2007 | 7.082 | 7.087 | 7.046 | 7.059 | 52,001 | -0.02(-0.26%) |
Apr 04, 2007 | 7.036 | 7.092 | 7.036 | 7.078 | 58,311 | +0.01(+0.13%) |
Apr 03, 2007 | 7.082 | 7.101 | 7.059 | 7.069 | 48,302 | -0.03(-0.39%) |
Apr 02, 2007 | 7.101 | 7.110 | 7.078 | 7.096 | 21,758 | -0.00(-0.06%) |
Mar 30, 2007 | 7.078 | 7.101 | 7.036 | 7.101 | 43,080 | +0.03(+0.39%) |
Mar 29, 2007 | 7.055 | 7.078 | 7.055 | 7.073 | 37,206 | +0.01(+0.19%) |
Mar 28, 2007 | 7.036 | 7.078 | 7.036 | 7.059 | 48,520 | +0.00(+0.07%) |
Mar 27, 2007 | 7.078 | 7.078 | 6.995 | 7.055 | 85,726 | -0.02(-0.26%) |
Mar 26, 2007 | 7.009 | 7.078 | 7.009 | 7.073 | 45,039 | +0.04(+0.59%) |
Mar 23, 2007 | 7.018 | 7.050 | 7.013 | 7.032 | 105,744 | -0.03(-0.39%) |
Mar 22, 2007 | 7.078 | 7.096 | 7.055 | 7.059 | 50,696 | +0.03(+0.39%) |
Mar 21, 2007 | 7.036 | 7.078 | 7.023 | 7.032 | 41,557 | +0.00(+0.07%) |
Mar 20, 2007 | 7.023 | 7.046 | 7.004 | 7.027 | 41,993 | +0.01(+0.13%) |
Mar 19, 2007 | 7.032 | 7.036 | 6.991 | 7.018 | 40,034 | -0.02(-0.33%) |
Mar 16, 2007 | 7.041 | 7.064 | 7.018 | 7.041 | 43,516 | +0.02(+0.26%) |
Mar 15, 2007 | 7.059 | 7.059 | 7.023 | 7.023 | 58,529 | -0.05(-0.71%) |
Mar 14, 2007 | 7.036 | 7.082 | 7.009 | 7.073 | 108,790 | +0.01(+0.20%) |
Mar 13, 2007 | 7.096 | 7.059 | 7.018 | 7.059 | 25,021 | -0.04(-0.52%) |
Mar 12, 2007 | 7.050 | 7.101 | 7.050 | 7.096 | 53,959 | +0.08(+1.18%) |
Mar 09, 2007 | 7.023 | 7.064 | 7.013 | 7.013 | 89,643 | -0.03(-0.39%) |
Mar 08, 2007 | 7.032 | 7.055 | 7.013 | 7.041 | 44,168 | +0.01(+0.20%) |
Mar 07, 2007 | 7.032 | 7.046 | 7.009 | 7.027 | 46,127 | +0.02(+0.26%) |
Mar 06, 2007 | 6.949 | 7.027 | 6.949 | 7.009 | 51,784 | +0.04(+0.59%) |
Mar 05, 2007 | 7.027 | 7.032 | 6.958 | 6.968 | 139,033 | -0.04(-0.59%) |
Mar 02, 2007 | 7.059 | 7.078 | 7.000 | 7.009 | 93,342 | -0.06(-0.85%) |