Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.687 | 7.876 | 7.628 | 7.635 | 60,747,844 | -0.05(-0.68%) |
May 30, 2007 | 7.611 | 7.720 | 7.556 | 7.687 | 37,448,852 | +0.08(+1.01%) |
May 29, 2007 | 7.619 | 7.661 | 7.556 | 7.611 | 28,401,108 | -0.03(-0.40%) |
May 25, 2007 | 7.683 | 7.720 | 7.571 | 7.641 | 25,369,558 | +0.05(+0.72%) |
May 24, 2007 | 7.753 | 7.821 | 7.560 | 7.586 | 40,088,880 | -0.13(-1.70%) |
May 23, 2007 | 7.768 | 7.865 | 7.713 | 7.718 | 43,567,612 | -0.00(-0.03%) |
May 22, 2007 | 7.799 | 7.836 | 7.711 | 7.720 | 33,548,736 | -0.08(-1.07%) |
May 21, 2007 | 7.724 | 7.867 | 7.716 | 7.803 | 52,906,912 | +0.08(+1.05%) |
May 18, 2007 | 7.665 | 7.731 | 7.654 | 7.722 | 41,462,396 | +0.08(+1.06%) |
May 17, 2007 | 7.523 | 7.674 | 7.455 | 7.641 | 40,858,556 | +0.13(+1.75%) |
May 16, 2007 | 7.505 | 7.551 | 7.392 | 7.510 | 40,154,388 | +0.03(+0.35%) |
May 15, 2007 | 7.595 | 7.613 | 7.468 | 7.484 | 41,686,996 | -0.08(-1.01%) |
May 14, 2007 | 7.512 | 7.619 | 7.497 | 7.560 | 47,343,376 | +0.05(+0.64%) |
May 11, 2007 | 7.446 | 7.540 | 7.431 | 7.512 | 52,504,988 | +0.09(+1.15%) |
May 10, 2007 | 7.525 | 7.532 | 7.403 | 7.427 | 124,104,648 | -0.11(-1.40%) |
May 09, 2007 | 7.527 | 7.648 | 7.519 | 7.532 | 118,900,424 | -0.20(-2.55%) |
May 08, 2007 | 7.718 | 7.797 | 7.630 | 7.729 | 37,100,288 | -0.07(-0.90%) |
May 07, 2007 | 7.720 | 7.819 | 7.685 | 7.799 | 43,384,888 | +0.02(+0.20%) |
May 04, 2007 | 7.775 | 7.913 | 7.727 | 7.784 | 80,361,200 | -0.13(-1.66%) |
May 03, 2007 | 7.812 | 7.933 | 7.720 | 7.915 | 87,926,984 | +0.12(+1.52%) |
May 02, 2007 | 7.556 | 7.814 | 7.556 | 7.797 | 85,324,984 | +0.25(+3.34%) |
May 01, 2007 | 7.400 | 7.556 | 7.339 | 7.545 | 58,030,676 | +0.15(+2.07%) |
Apr 30, 2007 | 7.392 | 7.534 | 7.361 | 7.392 | 47,584,040 | +0.02(+0.24%) |
Apr 27, 2007 | 7.337 | 7.433 | 7.291 | 7.374 | 29,851,518 | +0.02(+0.21%) |
Apr 26, 2007 | 7.363 | 7.389 | 7.297 | 7.359 | 38,742,056 | -0.03(-0.42%) |
Apr 25, 2007 | 7.260 | 7.413 | 7.219 | 7.389 | 35,311,404 | +0.16(+2.21%) |
Apr 24, 2007 | 7.245 | 7.280 | 7.203 | 7.229 | 28,294,902 | +0.02(+0.21%) |
Apr 23, 2007 | 7.157 | 7.240 | 7.138 | 7.214 | 25,369,402 | +0.03(+0.40%) |
Apr 20, 2007 | 7.186 | 7.201 | 7.115 | 7.186 | 37,769,012 | +0.07(+1.02%) |
Apr 19, 2007 | 7.166 | 7.166 | 7.076 | 7.113 | 36,708,944 | -0.08(-1.07%) |
Apr 18, 2007 | 7.256 | 7.297 | 7.188 | 7.190 | 44,288,876 | -0.11(-1.53%) |
Apr 17, 2007 | 7.370 | 7.392 | 7.256 | 7.302 | 33,325,234 | -0.06(-0.86%) |
Apr 16, 2007 | 7.370 | 7.381 | 7.275 | 7.365 | 30,289,368 | -0.01(-0.18%) |
Apr 13, 2007 | 7.359 | 7.392 | 7.293 | 7.378 | 29,246,438 | +0.03(+0.36%) |
Apr 12, 2007 | 7.315 | 7.359 | 7.203 | 7.352 | 49,318,576 | +0.09(+1.21%) |
Apr 11, 2007 | 7.319 | 7.346 | 7.227 | 7.265 | 46,950,116 | -0.04(-0.48%) |
Apr 10, 2007 | 7.138 | 7.308 | 7.131 | 7.300 | 69,747,272 | +0.16(+2.27%) |
Apr 09, 2007 | 7.120 | 7.190 | 7.078 | 7.138 | 41,209,976 | +0.02(+0.25%) |
Apr 05, 2007 | 7.035 | 7.155 | 7.026 | 7.120 | 43,925,168 | +0.08(+1.09%) |
Apr 04, 2007 | 6.989 | 7.063 | 6.934 | 7.043 | 37,946,832 | +0.02(+0.28%) |
Apr 03, 2007 | 6.894 | 7.068 | 6.853 | 7.024 | 64,260,760 | +0.12(+1.68%) |
Apr 02, 2007 | 6.765 | 6.916 | 6.763 | 6.908 | 35,333,432 | +0.14(+2.14%) |
Mar 30, 2007 | 6.800 | 6.824 | 6.748 | 6.763 | 32,264,552 | -0.04(-0.58%) |
Mar 29, 2007 | 6.859 | 6.897 | 6.767 | 6.802 | 41,565,640 | +0.00(+0.00%) |
Mar 28, 2007 | 6.866 | 6.883 | 6.783 | 6.802 | 38,765,064 | -0.00(-0.06%) |
Mar 27, 2007 | 6.767 | 6.829 | 6.732 | 6.807 | 33,662,992 | +0.02(+0.23%) |
Mar 26, 2007 | 6.770 | 6.807 | 6.678 | 6.791 | 31,696,210 | +0.05(+0.81%) |
Mar 23, 2007 | 6.721 | 6.752 | 6.636 | 6.737 | 43,815,540 | +0.04(+0.59%) |
Mar 22, 2007 | 6.785 | 6.789 | 6.664 | 6.697 | 92,082,232 | -0.03(-0.49%) |
Mar 21, 2007 | 6.671 | 6.778 | 6.643 | 6.730 | 27,555,140 | +0.06(+0.95%) |
Mar 20, 2007 | 6.612 | 6.669 | 6.557 | 6.667 | 34,742,492 | +0.04(+0.56%) |
Mar 19, 2007 | 6.540 | 6.634 | 6.476 | 6.629 | 36,196,676 | +0.15(+2.37%) |
Mar 16, 2007 | 6.529 | 6.603 | 6.465 | 6.476 | 34,249,736 | -0.03(-0.44%) |
Mar 15, 2007 | 6.505 | 6.570 | 6.498 | 6.505 | 18,673,428 | -0.04(-0.54%) |
Mar 14, 2007 | 6.472 | 6.555 | 6.388 | 6.540 | 37,136,000 | +0.10(+1.56%) |
Mar 13, 2007 | 6.544 | 6.623 | 6.421 | 6.439 | 38,956,380 | -0.11(-1.61%) |
Mar 12, 2007 | 6.480 | 6.662 | 6.461 | 6.544 | 35,001,292 | -0.05(-0.83%) |
Mar 09, 2007 | 6.664 | 6.693 | 6.597 | 6.599 | 39,247,692 | -0.05(-0.82%) |
Mar 08, 2007 | 6.713 | 6.724 | 6.597 | 6.653 | 34,563,868 | +0.01(+0.20%) |
Mar 07, 2007 | 6.590 | 6.754 | 6.588 | 6.640 | 46,867,924 | +0.02(+0.30%) |
Mar 06, 2007 | 6.540 | 6.634 | 6.520 | 6.621 | 43,642,488 | +0.13(+2.06%) |
Mar 05, 2007 | 6.362 | 6.553 | 6.362 | 6.487 | 44,633,772 | -0.06(-0.90%) |
Mar 02, 2007 | 6.662 | 6.673 | 6.540 | 6.546 | 36,608,076 | -0.12(-1.74%) |