Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.957 | 9.023 | 8.881 | 8.917 | 8,637,172 | -0.04(-0.47%) |
May 30, 2007 | 8.603 | 8.971 | 8.589 | 8.959 | 14,997,808 | +0.28(+3.26%) |
May 29, 2007 | 8.576 | 8.745 | 8.570 | 8.676 | 8,760,754 | +0.08(+0.96%) |
May 25, 2007 | 8.520 | 8.651 | 8.520 | 8.593 | 6,732,542 | +0.09(+1.03%) |
May 24, 2007 | 8.634 | 8.691 | 8.454 | 8.506 | 13,471,718 | -0.14(-1.61%) |
May 23, 2007 | 8.911 | 8.932 | 8.603 | 8.645 | 15,091,547 | -0.29(-3.20%) |
May 22, 2007 | 9.026 | 9.141 | 8.890 | 8.931 | 9,422,563 | +0.03(+0.34%) |
May 21, 2007 | 8.839 | 8.953 | 8.820 | 8.901 | 8,116,464 | -0.05(-0.52%) |
May 18, 2007 | 8.741 | 9.020 | 8.692 | 8.947 | 13,319,969 | +0.23(+2.62%) |
May 17, 2007 | 8.879 | 8.942 | 8.681 | 8.719 | 12,521,072 | -0.10(-1.13%) |
May 16, 2007 | 8.886 | 8.938 | 8.713 | 8.819 | 10,050,011 | -0.07(-0.75%) |
May 15, 2007 | 8.894 | 9.071 | 8.869 | 8.886 | 13,012,477 | -0.04(-0.46%) |
May 14, 2007 | 9.154 | 9.207 | 8.896 | 8.927 | 11,313,797 | -0.23(-2.48%) |
May 11, 2007 | 9.111 | 9.205 | 9.080 | 9.154 | 7,423,139 | +0.06(+0.71%) |
May 10, 2007 | 8.985 | 9.241 | 8.967 | 9.089 | 14,039,127 | +0.04(+0.48%) |
May 09, 2007 | 9.038 | 9.115 | 8.981 | 9.046 | 12,686,319 | -0.07(-0.75%) |
May 08, 2007 | 9.239 | 9.245 | 9.042 | 9.114 | 20,368,066 | -0.12(-1.30%) |
May 07, 2007 | 9.528 | 9.534 | 9.182 | 9.234 | 15,610,229 | -0.29(-3.03%) |
May 04, 2007 | 9.618 | 9.659 | 9.468 | 9.523 | 8,672,516 | -0.03(-0.27%) |
May 03, 2007 | 9.603 | 9.667 | 9.502 | 9.549 | 13,411,212 | -0.03(-0.27%) |
May 02, 2007 | 9.763 | 9.814 | 9.394 | 9.575 | 26,301,438 | -0.47(-4.65%) |
May 01, 2007 | 10.24 | 10.24 | 9.903 | 10.04 | 11,327,454 | -0.11(-1.04%) |
Apr 30, 2007 | 10.24 | 10.29 | 10.15 | 10.15 | 9,040,445 | -0.14(-1.35%) |
Apr 27, 2007 | 10.10 | 10.33 | 10.05 | 10.29 | 7,494,932 | +0.16(+1.63%) |
Apr 26, 2007 | 10.14 | 10.20 | 10.05 | 10.12 | 4,940,805 | -0.05(-0.46%) |
Apr 25, 2007 | 9.941 | 10.21 | 9.869 | 10.17 | 6,422,917 | +0.23(+2.27%) |
Apr 24, 2007 | 10.05 | 10.05 | 9.911 | 9.941 | 4,109,141 | -0.08(-0.76%) |
Apr 23, 2007 | 10.05 | 10.10 | 9.962 | 10.02 | 4,765,056 | +0.01(+0.06%) |
Apr 20, 2007 | 9.976 | 10.14 | 9.843 | 10.01 | 7,986,892 | +0.20(+2.01%) |
Apr 19, 2007 | 9.939 | 9.939 | 9.746 | 9.814 | 5,299,077 | -0.16(-1.58%) |
Apr 18, 2007 | 9.973 | 10.03 | 9.894 | 9.972 | 8,175,085 | -0.06(-0.64%) |
Apr 17, 2007 | 9.905 | 10.07 | 9.905 | 10.04 | 9,042,044 | +0.07(+0.72%) |
Apr 16, 2007 | 9.965 | 10.00 | 9.893 | 9.965 | 6,463,947 | +0.05(+0.48%) |
Apr 13, 2007 | 9.825 | 10.09 | 9.818 | 9.918 | 13,061,406 | +0.21(+2.20%) |
Apr 12, 2007 | 9.421 | 9.800 | 9.398 | 9.704 | 12,058,346 | +0.26(+2.76%) |
Apr 11, 2007 | 9.588 | 9.602 | 9.381 | 9.443 | 16,495,144 | -0.28(-2.88%) |
Apr 10, 2007 | 9.761 | 9.761 | 9.566 | 9.724 | 8,358,807 | -0.04(-0.43%) |
Apr 09, 2007 | 9.867 | 9.910 | 9.691 | 9.766 | 8,346,794 | -0.08(-0.83%) |
Apr 05, 2007 | 9.865 | 9.901 | 9.640 | 9.847 | 11,924,950 | -0.11(-1.13%) |
Apr 04, 2007 | 10.14 | 10.14 | 9.957 | 9.960 | 6,488,939 | -0.13(-1.33%) |
Apr 03, 2007 | 9.810 | 10.16 | 9.776 | 10.09 | 9,019,727 | +0.35(+3.59%) |
Apr 02, 2007 | 10.04 | 10.04 | 9.634 | 9.744 | 14,702,187 | -0.27(-2.74%) |
Mar 30, 2007 | 10.21 | 10.21 | 9.884 | 10.02 | 9,277,629 | -0.16(-1.58%) |
Mar 29, 2007 | 10.31 | 10.36 | 10.07 | 10.18 | 9,437,272 | -0.08(-0.74%) |
Mar 28, 2007 | 10.47 | 10.49 | 10.23 | 10.26 | 10,640,045 | -0.29(-2.78%) |
Mar 27, 2007 | 10.68 | 10.69 | 10.52 | 10.55 | 6,018,578 | -0.19(-1.77%) |
Mar 26, 2007 | 10.59 | 10.75 | 10.52 | 10.74 | 6,130,477 | +0.19(+1.81%) |
Mar 23, 2007 | 10.58 | 10.61 | 10.49 | 10.55 | 3,015,980 | -0.01(-0.06%) |
Mar 22, 2007 | 10.62 | 10.66 | 10.46 | 10.55 | 4,109,141 | -0.00(-0.01%) |
Mar 21, 2007 | 10.40 | 10.63 | 10.26 | 10.56 | 6,091,186 | +0.19(+1.86%) |
Mar 20, 2007 | 10.32 | 10.39 | 10.26 | 10.36 | 4,011,776 | +0.08(+0.81%) |
Mar 19, 2007 | 10.11 | 10.29 | 10.09 | 10.28 | 4,569,475 | +0.20(+1.96%) |
Mar 16, 2007 | 10.10 | 10.12 | 9.977 | 10.08 | 7,589,474 | -0.01(-0.11%) |
Mar 15, 2007 | 10.17 | 10.27 | 10.05 | 10.09 | 6,231,613 | -0.10(-0.99%) |
Mar 14, 2007 | 10.05 | 10.23 | 9.919 | 10.19 | 7,330,747 | +0.13(+1.27%) |
Mar 13, 2007 | 10.42 | 10.37 | 10.02 | 10.07 | 7,756,271 | -0.35(-3.36%) |
Mar 12, 2007 | 10.33 | 10.44 | 10.31 | 10.42 | 4,026,771 | +0.03(+0.27%) |
Mar 09, 2007 | 10.43 | 10.49 | 10.32 | 10.39 | 6,008,310 | +0.06(+0.55%) |
Mar 08, 2007 | 10.30 | 10.39 | 10.22 | 10.33 | 7,854,407 | +0.15(+1.45%) |
Mar 07, 2007 | 10.11 | 10.20 | 10.05 | 10.18 | 5,386,787 | -0.01(-0.15%) |
Mar 06, 2007 | 9.826 | 10.21 | 9.823 | 10.20 | 12,186,130 | +0.49(+5.10%) |
Mar 05, 2007 | 9.693 | 9.902 | 9.672 | 9.703 | 9,120,973 | -0.16(-1.66%) |
Mar 02, 2007 | 10.04 | 10.09 | 9.865 | 9.867 | 6,412,348 | -0.28(-2.73%) |