Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.128 | 7.188 | 7.103 | 7.128 | 17,654 | -0.00(-0.07%) |
May 30, 2007 | 7.203 | 7.203 | 7.103 | 7.133 | 34,506 | -0.06(-0.83%) |
May 29, 2007 | 7.233 | 7.233 | 7.168 | 7.193 | 55,371 | -0.01(-0.14%) |
May 25, 2007 | 7.252 | 7.252 | 7.178 | 7.203 | 24,877 | -0.05(-0.69%) |
May 24, 2007 | 7.282 | 7.292 | 7.203 | 7.252 | 13,842 | -0.08(-1.09%) |
May 23, 2007 | 7.347 | 7.377 | 7.302 | 7.332 | 25,278 | +0.08(+1.10%) |
May 22, 2007 | 7.262 | 7.337 | 7.228 | 7.252 | 22,670 | -0.03(-0.48%) |
May 21, 2007 | 7.387 | 7.417 | 7.287 | 7.287 | 19,861 | -0.08(-1.15%) |
May 18, 2007 | 7.452 | 7.452 | 7.302 | 7.372 | 21,867 | -0.08(-1.07%) |
May 17, 2007 | 7.472 | 7.502 | 7.452 | 7.452 | 12,438 | +0.00(+0.00%) |
May 16, 2007 | 7.402 | 7.576 | 7.402 | 7.452 | 29,090 | +0.04(+0.60%) |
May 15, 2007 | 7.392 | 7.447 | 7.247 | 7.407 | 25,278 | -0.03(-0.40%) |
May 14, 2007 | 7.477 | 7.482 | 7.416 | 7.437 | 11,435 | -0.04(-0.60%) |
May 11, 2007 | 7.527 | 7.527 | 7.462 | 7.482 | 37,114 | -0.06(-0.79%) |
May 10, 2007 | 7.571 | 7.571 | 7.452 | 7.542 | 45,139 | -0.03(-0.40%) |
May 09, 2007 | 7.571 | 7.576 | 7.552 | 7.571 | 14,845 | +0.02(+0.26%) |
May 08, 2007 | 7.576 | 7.601 | 7.527 | 7.552 | 5,015 | -0.03(-0.45%) |
May 07, 2007 | 7.601 | 7.601 | 7.552 | 7.586 | 6,018 | -0.02(-0.20%) |
May 04, 2007 | 7.577 | 7.601 | 7.552 | 7.601 | 7,824 | -0.00(-0.07%) |
May 03, 2007 | 7.562 | 7.606 | 7.552 | 7.606 | 10,632 | +0.05(+0.73%) |
May 02, 2007 | 7.557 | 7.576 | 7.527 | 7.552 | 11,435 | -0.02(-0.26%) |
May 01, 2007 | 7.502 | 7.576 | 7.502 | 7.571 | 7,222 | +0.07(+0.93%) |
Apr 30, 2007 | 7.576 | 7.576 | 7.502 | 7.502 | 10,231 | -0.02(-0.33%) |
Apr 27, 2007 | 7.477 | 7.527 | 7.402 | 7.527 | 47,346 | +0.01(+0.19%) |
Apr 26, 2007 | 7.502 | 7.581 | 7.477 | 7.513 | 18,858 | -0.05(-0.65%) |
Apr 25, 2007 | 7.502 | 7.576 | 7.502 | 7.562 | 6,018 | +0.01(+0.13%) |
Apr 24, 2007 | 7.586 | 7.591 | 7.492 | 7.552 | 17,052 | -0.05(-0.66%) |
Apr 23, 2007 | 7.576 | 7.614 | 7.576 | 7.601 | 4,213 | +0.02(+0.25%) |
Apr 20, 2007 | 7.576 | 7.626 | 7.576 | 7.582 | 22,870 | -0.01(-0.10%) |
Apr 19, 2007 | 7.646 | 7.646 | 7.552 | 7.590 | 11,034 | -0.09(-1.12%) |
Apr 18, 2007 | 7.646 | 7.676 | 7.621 | 7.676 | 2,608 | +0.05(+0.72%) |
Apr 17, 2007 | 7.586 | 7.641 | 7.532 | 7.621 | 11,435 | +0.04(+0.53%) |
Apr 16, 2007 | 7.472 | 7.601 | 7.472 | 7.581 | 23,472 | +0.10(+1.40%) |
Apr 13, 2007 | 7.566 | 7.576 | 7.477 | 7.477 | 13,441 | -0.09(-1.19%) |
Apr 12, 2007 | 7.576 | 7.581 | 7.477 | 7.566 | 19,460 | -0.02(-0.26%) |
Apr 11, 2007 | 7.507 | 7.586 | 7.507 | 7.586 | 14,645 | +0.02(+0.30%) |
Apr 10, 2007 | 7.522 | 7.566 | 7.477 | 7.564 | 25,880 | +0.02(+0.29%) |
Apr 09, 2007 | 7.507 | 7.571 | 7.502 | 7.542 | 11,034 | +0.01(+0.20%) |
Apr 05, 2007 | 7.552 | 7.566 | 7.487 | 7.527 | 10,632 | -0.03(-0.40%) |
Apr 04, 2007 | 7.626 | 7.626 | 7.502 | 7.557 | 17,253 | -0.07(-0.92%) |
Apr 03, 2007 | 7.557 | 7.661 | 7.527 | 7.626 | 78,041 | +0.07(+0.95%) |
Apr 02, 2007 | 7.527 | 7.576 | 7.492 | 7.554 | 74,229 | -0.02(-0.29%) |
Mar 30, 2007 | 7.477 | 7.576 | 7.477 | 7.576 | 7,222 | +0.05(+0.73%) |
Mar 29, 2007 | 7.487 | 7.552 | 7.427 | 7.522 | 22,670 | +0.04(+0.53%) |
Mar 28, 2007 | 7.532 | 7.566 | 7.472 | 7.482 | 48,550 | -0.04(-0.60%) |
Mar 27, 2007 | 7.547 | 7.601 | 7.477 | 7.527 | 10,031 | +0.01(+0.20%) |
Mar 26, 2007 | 7.562 | 7.562 | 7.512 | 7.512 | 5,416 | -0.05(-0.66%) |
Mar 23, 2007 | 7.537 | 7.596 | 7.537 | 7.561 | 11,034 | +0.02(+0.33%) |
Mar 22, 2007 | 7.571 | 7.601 | 7.537 | 7.537 | 15,849 | +0.03(+0.47%) |
Mar 21, 2007 | 7.487 | 7.532 | 7.472 | 7.502 | 18,457 | -0.04(-0.53%) |
Mar 20, 2007 | 7.576 | 7.596 | 7.542 | 7.542 | 7,222 | -0.03(-0.46%) |
Mar 19, 2007 | 7.542 | 7.576 | 7.542 | 7.576 | 14,645 | -0.01(-0.20%) |
Mar 16, 2007 | 7.557 | 7.601 | 7.557 | 7.591 | 10,833 | +0.07(+0.99%) |
Mar 15, 2007 | 7.532 | 7.552 | 7.442 | 7.517 | 20,062 | +0.00(+0.07%) |
Mar 14, 2007 | 7.542 | 7.601 | 7.452 | 7.512 | 20,262 | -0.01(-0.13%) |
Mar 13, 2007 | 7.467 | 7.596 | 7.502 | 7.522 | 29,892 | +0.05(+0.73%) |
Mar 12, 2007 | 7.272 | 7.472 | 7.208 | 7.467 | 52,562 | +0.28(+3.96%) |
Mar 09, 2007 | 7.257 | 7.257 | 7.128 | 7.183 | 43,133 | -0.10(-1.43%) |
Mar 08, 2007 | 7.332 | 7.347 | 7.233 | 7.287 | 12,237 | -0.04(-0.55%) |
Mar 07, 2007 | 7.223 | 7.327 | 7.188 | 7.327 | 43,735 | +0.08(+1.10%) |
Mar 06, 2007 | 7.223 | 7.277 | 7.188 | 7.247 | 37,114 | +0.00(+0.00%) |
Mar 05, 2007 | 7.302 | 7.322 | 7.238 | 7.247 | 28,889 | -0.10(-1.42%) |
Mar 02, 2007 | 7.437 | 7.462 | 7.352 | 7.352 | 43,534 | -0.03(-0.47%) |