Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.502 | 7.543 | 7.485 | 7.518 | 88,596 | +0.02(+0.22%) |
May 30, 2007 | 7.514 | 7.552 | 7.415 | 7.502 | 170,191 | -0.06(-0.82%) |
May 29, 2007 | 7.560 | 7.593 | 7.523 | 7.564 | 90,527 | +0.00(+0.05%) |
May 25, 2007 | 7.556 | 7.597 | 7.543 | 7.560 | 60,351 | +0.00(+0.00%) |
May 24, 2007 | 7.680 | 7.680 | 7.469 | 7.560 | 304,896 | -0.09(-1.14%) |
May 23, 2007 | 7.726 | 7.730 | 7.639 | 7.647 | 80,388 | -0.06(-0.75%) |
May 22, 2007 | 7.709 | 7.776 | 7.705 | 7.705 | 62,765 | -0.02(-0.32%) |
May 21, 2007 | 7.746 | 7.846 | 7.709 | 7.730 | 62,282 | +0.02(+0.32%) |
May 18, 2007 | 7.697 | 7.742 | 7.676 | 7.705 | 49,005 | +0.01(+0.16%) |
May 17, 2007 | 7.688 | 7.792 | 7.676 | 7.692 | 91,010 | +0.00(+0.05%) |
May 16, 2007 | 7.651 | 7.701 | 7.647 | 7.688 | 75,560 | +0.03(+0.43%) |
May 15, 2007 | 7.647 | 7.672 | 7.643 | 7.655 | 24,140 | +0.01(+0.11%) |
May 14, 2007 | 7.663 | 7.700 | 7.639 | 7.647 | 70,732 | -0.01(-0.16%) |
May 11, 2007 | 7.659 | 7.680 | 7.626 | 7.659 | 74,353 | +0.04(+0.49%) |
May 10, 2007 | 7.585 | 7.663 | 7.585 | 7.622 | 65,179 | +0.02(+0.27%) |
May 09, 2007 | 7.601 | 7.622 | 7.597 | 7.601 | 75,801 | -0.05(-0.70%) |
May 08, 2007 | 7.614 | 7.663 | 7.610 | 7.655 | 54,316 | +0.00(+0.00%) |
May 07, 2007 | 7.560 | 7.659 | 7.539 | 7.655 | 162,708 | +0.14(+1.82%) |
May 04, 2007 | 7.498 | 7.556 | 7.494 | 7.518 | 76,284 | +0.02(+0.33%) |
May 03, 2007 | 7.518 | 7.527 | 7.485 | 7.494 | 127,221 | +0.00(+0.00%) |
May 02, 2007 | 7.456 | 7.510 | 7.444 | 7.494 | 52,868 | +0.02(+0.28%) |
May 01, 2007 | 7.456 | 7.477 | 7.415 | 7.473 | 66,628 | +0.02(+0.22%) |
Apr 30, 2007 | 7.436 | 7.469 | 7.394 | 7.456 | 61,075 | +0.04(+0.56%) |
Apr 27, 2007 | 7.390 | 7.436 | 7.390 | 7.415 | 29,934 | +0.02(+0.28%) |
Apr 26, 2007 | 7.365 | 7.431 | 7.365 | 7.394 | 92,458 | -0.00(-0.05%) |
Apr 25, 2007 | 7.361 | 7.398 | 7.361 | 7.398 | 43,211 | +0.05(+0.62%) |
Apr 24, 2007 | 7.415 | 7.415 | 7.349 | 7.353 | 85,699 | -0.02(-0.28%) |
Apr 23, 2007 | 7.328 | 7.390 | 7.324 | 7.373 | 132,049 | +0.02(+0.28%) |
Apr 20, 2007 | 7.311 | 7.361 | 7.299 | 7.353 | 76,525 | +0.03(+0.45%) |
Apr 19, 2007 | 7.328 | 7.332 | 7.315 | 7.320 | 77,250 | +0.01(+0.11%) |
Apr 18, 2007 | 7.332 | 7.373 | 7.303 | 7.311 | 116,599 | -0.03(-0.40%) |
Apr 17, 2007 | 7.365 | 7.382 | 7.336 | 7.340 | 44,418 | +0.00(+0.00%) |
Apr 16, 2007 | 7.340 | 7.394 | 7.335 | 7.340 | 58,661 | -0.02(-0.28%) |
Apr 13, 2007 | 7.390 | 7.390 | 7.340 | 7.361 | 118,530 | -0.05(-0.68%) |
Apr 12, 2007 | 7.394 | 7.411 | 7.378 | 7.411 | 46,108 | +0.03(+0.45%) |
Apr 11, 2007 | 7.386 | 7.407 | 7.349 | 7.378 | 90,044 | +0.03(+0.45%) |
Apr 10, 2007 | 7.344 | 7.373 | 7.332 | 7.344 | 65,662 | -0.05(-0.62%) |
Apr 09, 2007 | 7.394 | 7.431 | 7.378 | 7.390 | 51,902 | +0.04(+0.51%) |
Apr 05, 2007 | 7.349 | 7.394 | 7.349 | 7.353 | 54,799 | -0.04(-0.50%) |
Apr 04, 2007 | 7.415 | 7.415 | 7.353 | 7.390 | 112,736 | +0.02(+0.22%) |
Apr 03, 2007 | 7.332 | 7.427 | 7.303 | 7.373 | 123,600 | +0.05(+0.68%) |
Apr 02, 2007 | 7.278 | 7.340 | 7.278 | 7.324 | 67,111 | +0.00(+0.06%) |
Mar 30, 2007 | 7.353 | 7.357 | 7.315 | 7.320 | 64,214 | -0.03(-0.39%) |
Mar 29, 2007 | 7.307 | 7.349 | 7.303 | 7.349 | 60,351 | +0.02(+0.34%) |
Mar 28, 2007 | 7.299 | 7.353 | 7.299 | 7.324 | 79,422 | +0.05(+0.68%) |
Mar 27, 2007 | 7.278 | 7.315 | 7.274 | 7.274 | 61,800 | -0.02(-0.34%) |
Mar 26, 2007 | 7.311 | 7.324 | 7.291 | 7.299 | 29,693 | +0.01(+0.11%) |
Mar 23, 2007 | 7.320 | 7.340 | 7.291 | 7.291 | 99,218 | -0.02(-0.34%) |
Mar 22, 2007 | 7.328 | 7.332 | 7.291 | 7.315 | 71,939 | +0.00(+0.00%) |
Mar 21, 2007 | 7.332 | 7.340 | 7.291 | 7.315 | 108,150 | -0.02(-0.23%) |
Mar 20, 2007 | 7.332 | 7.340 | 7.303 | 7.332 | 61,558 | +0.02(+0.28%) |
Mar 19, 2007 | 7.349 | 7.349 | 7.295 | 7.311 | 126,255 | -0.04(-0.51%) |
Mar 16, 2007 | 7.378 | 7.394 | 7.311 | 7.349 | 171,640 | -0.05(-0.67%) |
Mar 15, 2007 | 7.436 | 7.436 | 7.378 | 7.398 | 52,868 | -0.02(-0.22%) |
Mar 14, 2007 | 7.448 | 7.448 | 7.415 | 7.415 | 32,107 | +0.01(+0.11%) |
Mar 13, 2007 | 7.423 | 7.456 | 7.378 | 7.407 | 70,973 | -0.02(-0.22%) |
Mar 12, 2007 | 7.415 | 7.423 | 7.407 | 7.423 | 39,349 | +0.02(+0.28%) |
Mar 09, 2007 | 7.456 | 7.456 | 7.402 | 7.402 | 127,704 | -0.04(-0.50%) |
Mar 08, 2007 | 7.460 | 7.477 | 7.436 | 7.440 | 136,636 | -0.02(-0.22%) |
Mar 07, 2007 | 7.456 | 7.477 | 7.452 | 7.456 | 57,937 | +0.01(+0.11%) |
Mar 06, 2007 | 7.469 | 7.510 | 7.448 | 7.448 | 88,354 | -0.01(-0.11%) |
Mar 05, 2007 | 7.481 | 7.485 | 7.419 | 7.456 | 77,008 | -0.00(-0.06%) |
Mar 02, 2007 | 7.460 | 7.539 | 7.444 | 7.460 | 223,542 | -0.00(-0.06%) |