Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.193 | 9.216 | 9.126 | 9.198 | 3,963,074 | +0.07(+0.73%) |
May 30, 2007 | 9.114 | 9.151 | 9.039 | 9.132 | 3,747,098 | -0.03(-0.28%) |
May 29, 2007 | 9.187 | 9.202 | 9.034 | 9.157 | 4,090,554 | +0.02(+0.18%) |
May 25, 2007 | 9.134 | 9.171 | 9.087 | 9.141 | 2,628,380 | +0.04(+0.42%) |
May 24, 2007 | 9.176 | 9.295 | 9.092 | 9.103 | 6,153,910 | -0.00(-0.01%) |
May 23, 2007 | 9.204 | 9.221 | 9.089 | 9.104 | 2,945,148 | -0.09(-1.02%) |
May 22, 2007 | 9.121 | 9.242 | 9.117 | 9.198 | 5,091,842 | +0.08(+0.85%) |
May 21, 2007 | 9.085 | 9.141 | 9.034 | 9.121 | 3,507,820 | +0.04(+0.39%) |
May 18, 2007 | 9.005 | 9.114 | 8.964 | 9.085 | 5,039,326 | +0.07(+0.81%) |
May 17, 2007 | 9.021 | 9.093 | 8.945 | 9.012 | 5,400,695 | +0.02(+0.20%) |
May 16, 2007 | 8.977 | 9.034 | 8.945 | 8.994 | 2,658,566 | +0.08(+0.90%) |
May 15, 2007 | 8.979 | 9.098 | 8.897 | 8.914 | 4,961,863 | -0.07(-0.73%) |
May 14, 2007 | 9.058 | 9.093 | 8.978 | 8.979 | 3,120,189 | -0.08(-0.87%) |
May 11, 2007 | 9.009 | 9.064 | 8.971 | 9.058 | 2,926,557 | +0.05(+0.56%) |
May 10, 2007 | 9.093 | 9.114 | 8.988 | 9.008 | 4,203,568 | -0.09(-0.97%) |
May 09, 2007 | 9.087 | 9.117 | 9.034 | 9.096 | 4,394,622 | +0.02(+0.18%) |
May 08, 2007 | 9.060 | 9.126 | 9.039 | 9.080 | 4,976,989 | +0.02(+0.21%) |
May 07, 2007 | 9.132 | 9.199 | 9.019 | 9.061 | 4,725,194 | -0.04(-0.45%) |
May 04, 2007 | 9.050 | 9.134 | 9.009 | 9.102 | 6,787,037 | +0.12(+1.36%) |
May 03, 2007 | 8.993 | 9.039 | 8.902 | 8.979 | 12,637,208 | -0.08(-0.93%) |
May 02, 2007 | 8.727 | 9.372 | 8.727 | 9.064 | 15,631,389 | +0.49(+5.72%) |
May 01, 2007 | 8.353 | 8.576 | 8.353 | 8.573 | 6,225,285 | +0.17(+2.04%) |
Apr 30, 2007 | 8.509 | 8.527 | 8.337 | 8.402 | 4,819,507 | -0.13(-1.56%) |
Apr 27, 2007 | 8.467 | 8.590 | 8.437 | 8.535 | 3,882,934 | +0.06(+0.71%) |
Apr 26, 2007 | 8.459 | 8.603 | 8.435 | 8.475 | 6,126,419 | +0.05(+0.63%) |
Apr 25, 2007 | 8.346 | 8.423 | 8.326 | 8.423 | 4,601,852 | +0.11(+1.36%) |
Apr 24, 2007 | 8.280 | 8.330 | 8.175 | 8.310 | 5,085,661 | +0.03(+0.33%) |
Apr 23, 2007 | 8.274 | 8.330 | 8.250 | 8.283 | 2,402,542 | -0.01(-0.15%) |
Apr 20, 2007 | 8.285 | 8.308 | 8.245 | 8.295 | 4,679,890 | +0.05(+0.64%) |
Apr 19, 2007 | 8.299 | 8.311 | 8.228 | 8.242 | 3,177,984 | -0.06(-0.77%) |
Apr 18, 2007 | 8.231 | 8.315 | 8.192 | 8.306 | 5,112,170 | +0.02(+0.30%) |
Apr 17, 2007 | 8.292 | 8.321 | 8.238 | 8.281 | 3,586,966 | -0.01(-0.16%) |
Apr 16, 2007 | 8.103 | 8.342 | 8.103 | 8.295 | 5,476,804 | +0.20(+2.41%) |
Apr 13, 2007 | 8.079 | 8.101 | 8.031 | 8.099 | 3,468,063 | +0.06(+0.73%) |
Apr 12, 2007 | 7.970 | 8.056 | 7.909 | 8.041 | 3,897,659 | +0.04(+0.48%) |
Apr 11, 2007 | 8.110 | 8.144 | 7.987 | 8.003 | 5,023,372 | -0.11(-1.32%) |
Apr 10, 2007 | 8.000 | 8.116 | 7.981 | 8.110 | 5,983,798 | +0.09(+1.15%) |
Apr 09, 2007 | 7.999 | 8.052 | 7.992 | 8.018 | 3,728,166 | +0.03(+0.34%) |
Apr 05, 2007 | 7.919 | 8.008 | 7.887 | 7.991 | 2,293,000 | +0.05(+0.63%) |
Apr 04, 2007 | 7.954 | 7.997 | 7.921 | 7.940 | 2,446,885 | -0.04(-0.49%) |
Apr 03, 2007 | 7.920 | 8.023 | 7.920 | 7.980 | 3,948,828 | +0.07(+0.91%) |
Apr 02, 2007 | 7.811 | 7.928 | 7.798 | 7.908 | 4,793,665 | +0.06(+0.80%) |
Mar 30, 2007 | 7.837 | 7.947 | 7.821 | 7.845 | 5,765,617 | +0.01(+0.10%) |
Mar 29, 2007 | 7.935 | 7.972 | 7.819 | 7.837 | 4,825,603 | -0.05(-0.60%) |
Mar 28, 2007 | 7.953 | 7.953 | 7.818 | 7.885 | 3,366,093 | -0.04(-0.51%) |
Mar 27, 2007 | 7.966 | 7.993 | 7.893 | 7.925 | 2,578,684 | -0.06(-0.80%) |
Mar 26, 2007 | 8.054 | 8.056 | 7.908 | 7.989 | 4,215,178 | -0.09(-1.06%) |
Mar 23, 2007 | 8.039 | 8.088 | 8.014 | 8.075 | 2,952,326 | +0.04(+0.56%) |
Mar 22, 2007 | 8.082 | 8.090 | 8.015 | 8.030 | 3,602,427 | -0.04(-0.54%) |
Mar 21, 2007 | 7.965 | 8.088 | 7.916 | 8.073 | 3,197,862 | +0.11(+1.36%) |
Mar 20, 2007 | 7.962 | 8.019 | 7.953 | 7.965 | 3,600,586 | -0.01(-0.07%) |
Mar 19, 2007 | 7.875 | 7.973 | 7.859 | 7.970 | 4,388,732 | +0.13(+1.63%) |
Mar 16, 2007 | 7.915 | 7.959 | 7.824 | 7.843 | 5,732,004 | -0.07(-0.91%) |
Mar 15, 2007 | 7.824 | 7.928 | 7.780 | 7.915 | 6,241,206 | +0.09(+1.16%) |
Mar 14, 2007 | 7.810 | 7.877 | 7.761 | 7.824 | 8,214,608 | +0.03(+0.44%) |
Mar 13, 2007 | 7.877 | 7.886 | 7.776 | 7.790 | 7,698,871 | -0.09(-1.10%) |
Mar 12, 2007 | 7.822 | 7.883 | 7.780 | 7.877 | 4,567,271 | +0.04(+0.47%) |
Mar 09, 2007 | 7.864 | 7.878 | 7.802 | 7.840 | 3,906,862 | +0.01(+0.10%) |
Mar 08, 2007 | 7.788 | 7.878 | 7.781 | 7.832 | 6,161,232 | +0.08(+1.05%) |
Mar 07, 2007 | 7.673 | 7.800 | 7.640 | 7.750 | 8,849,616 | +0.02(+0.23%) |
Mar 06, 2007 | 7.670 | 7.758 | 7.574 | 7.733 | 7,687,460 | +0.21(+2.80%) |
Mar 05, 2007 | 7.648 | 7.735 | 7.519 | 7.522 | 5,500,456 | -0.15(-2.00%) |
Mar 02, 2007 | 7.760 | 7.775 | 7.667 | 7.675 | 4,802,131 | -0.08(-1.09%) |