Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.110 | 7.200 | 7.100 | 7.160 | 52,176 | +0.09(+1.27%) |
May 30, 2007 | 7.120 | 7.150 | 7.030 | 7.070 | 36,292 | -0.06(-0.84%) |
May 29, 2007 | 7.100 | 7.130 | 7.100 | 7.130 | 20,862 | +0.02(+0.28%) |
May 25, 2007 | 7.090 | 7.140 | 7.090 | 7.110 | 5,100 | +0.00(+0.00%) |
May 24, 2007 | 7.100 | 7.120 | 7.100 | 7.110 | 12,240 | +0.00(+0.00%) |
May 23, 2007 | 7.160 | 7.160 | 7.110 | 7.110 | 9,275 | -0.02(-0.28%) |
May 22, 2007 | 7.110 | 7.130 | 7.100 | 7.130 | 8,175 | +0.01(+0.14%) |
May 21, 2007 | 7.110 | 7.150 | 7.030 | 7.120 | 113,169 | -0.02(-0.28%) |
May 18, 2007 | 7.160 | 7.190 | 7.130 | 7.140 | 19,549 | +0.04(+0.56%) |
May 17, 2007 | 7.070 | 7.140 | 7.070 | 7.100 | 315,537 | -0.03(-0.42%) |
May 16, 2007 | 7.150 | 7.160 | 7.100 | 7.130 | 8,339 | +0.01(+0.14%) |
May 15, 2007 | 7.110 | 7.150 | 7.090 | 7.120 | 28,266 | +0.02(+0.28%) |
May 14, 2007 | 7.100 | 7.130 | 7.030 | 7.100 | 65,358 | -0.02(-0.28%) |
May 11, 2007 | 7.150 | 7.150 | 7.100 | 7.120 | 7,241 | +0.02(+0.28%) |
May 10, 2007 | 7.100 | 7.140 | 7.100 | 7.100 | 3,715 | -0.03(-0.42%) |
May 09, 2007 | 7.080 | 7.160 | 7.050 | 7.130 | 125,410 | +0.03(+0.42%) |
May 08, 2007 | 7.090 | 7.170 | 7.060 | 7.100 | 6,430 | +0.04(+0.57%) |
May 07, 2007 | 7.000 | 7.190 | 7.000 | 7.060 | 15,654 | +0.01(+0.14%) |
May 04, 2007 | 7.060 | 7.110 | 7.020 | 7.050 | 263,157 | +0.01(+0.14%) |
May 03, 2007 | 7.180 | 7.180 | 6.910 | 7.040 | 29,775 | -0.10(-1.40%) |
May 02, 2007 | 7.180 | 7.180 | 7.090 | 7.140 | 5,910 | -0.07(-0.97%) |
May 01, 2007 | 7.280 | 7.280 | 7.110 | 7.210 | 11,104 | -0.04(-0.55%) |
Apr 30, 2007 | 7.400 | 7.400 | 7.130 | 7.250 | 53,308 | +0.00(+0.00%) |
Apr 27, 2007 | 7.050 | 7.250 | 7.020 | 7.250 | 250,105 | +0.11(+1.54%) |
Apr 26, 2007 | 7.050 | 7.250 | 7.030 | 7.140 | 372,160 | +0.05(+0.71%) |
Apr 25, 2007 | 7.170 | 7.200 | 7.090 | 7.090 | 13,142 | -0.10(-1.39%) |
Apr 24, 2007 | 7.120 | 7.220 | 7.110 | 7.190 | 7,652 | +0.13(+1.84%) |
Apr 23, 2007 | 7.220 | 7.220 | 6.850 | 7.060 | 67,128 | -0.19(-2.62%) |
Apr 20, 2007 | 7.260 | 7.290 | 7.250 | 7.250 | 137,380 | +0.00(+0.00%) |
Apr 19, 2007 | 6.960 | 7.400 | 6.960 | 7.250 | 18,278 | +0.26(+3.72%) |
Apr 18, 2007 | 7.020 | 7.070 | 6.860 | 6.990 | 106,287 | +0.04(+0.58%) |
Apr 17, 2007 | 7.220 | 7.220 | 6.950 | 6.950 | 10,320 | -0.28(-3.87%) |
Apr 16, 2007 | 7.010 | 7.230 | 6.840 | 7.230 | 37,507 | -0.06(-0.82%) |
Apr 13, 2007 | 7.210 | 7.290 | 7.210 | 7.290 | 30,124 | +0.11(+1.53%) |
Apr 12, 2007 | 7.150 | 7.210 | 7.140 | 7.180 | 6,621 | +0.02(+0.28%) |
Apr 11, 2007 | 7.150 | 7.200 | 7.100 | 7.160 | 37,925 | +0.04(+0.56%) |
Apr 10, 2007 | 7.100 | 7.140 | 7.060 | 7.120 | 21,337 | -0.02(-0.28%) |
Apr 09, 2007 | 7.090 | 7.140 | 7.000 | 7.140 | 79,651 | +0.04(+0.56%) |
Apr 05, 2007 | 7.130 | 7.130 | 7.000 | 7.100 | 1,495 | +0.00(+0.00%) |
Apr 04, 2007 | 6.800 | 7.100 | 6.800 | 7.100 | 11,342 | +0.10(+1.43%) |
Apr 03, 2007 | 7.100 | 7.174 | 7.000 | 7.000 | 48,024 | -0.03(-0.43%) |
Apr 02, 2007 | 6.950 | 7.200 | 6.950 | 7.030 | 61,934 | +0.07(+1.01%) |
Mar 30, 2007 | 6.910 | 7.010 | 6.910 | 6.960 | 16,311 | -0.02(-0.29%) |
Mar 29, 2007 | 6.960 | 7.000 | 6.880 | 6.980 | 12,039 | +0.02(+0.29%) |
Mar 28, 2007 | 6.930 | 7.040 | 6.850 | 6.960 | 94,079 | +0.02(+0.29%) |
Mar 27, 2007 | 6.950 | 6.950 | 6.770 | 6.940 | 519,122 | -0.05(-0.72%) |
Mar 26, 2007 | 6.860 | 7.350 | 6.540 | 6.990 | 481,608 | +0.45(+6.88%) |
Mar 23, 2007 | 6.300 | 6.540 | 6.250 | 6.540 | 1,023,726 | +0.24(+3.81%) |
Mar 22, 2007 | 6.340 | 6.570 | 6.290 | 6.300 | 206,932 | +0.03(+0.48%) |
Mar 21, 2007 | 6.280 | 6.300 | 6.260 | 6.270 | 13,176 | +0.02(+0.32%) |
Mar 20, 2007 | 6.338 | 6.360 | 6.210 | 6.250 | 4,400 | -0.09(-1.42%) |
Mar 19, 2007 | 6.340 | 6.340 | 6.340 | 6.340 | 100 | +0.14(+2.26%) |
Mar 16, 2007 | 6.450 | 6.450 | 6.000 | 6.200 | 7,300 | -0.24(-3.73%) |
Mar 15, 2007 | 6.400 | 6.600 | 6.400 | 6.440 | 20,467 | -0.01(-0.16%) |
Mar 14, 2007 | 5.775 | 6.530 | 5.775 | 6.450 | 37,858 | +0.77(+13.56%) |
Mar 13, 2007 | 5.850 | 5.790 | 5.640 | 5.680 | 14,985 | -0.17(-2.91%) |
Mar 12, 2007 | 5.920 | 5.920 | 5.810 | 5.850 | 7,250 | -0.11(-1.85%) |
Mar 09, 2007 | 6.010 | 6.020 | 5.960 | 5.960 | 2,300 | -0.04(-0.67%) |
Mar 08, 2007 | 5.900 | 6.070 | 5.900 | 6.000 | 3,484 | +0.12(+2.04%) |
Mar 07, 2007 | 5.820 | 5.890 | 5.810 | 5.880 | 500 | +0.01(+0.17%) |
Mar 06, 2007 | 5.810 | 5.890 | 5.810 | 5.870 | 500 | +0.01(+0.17%) |
Mar 05, 2007 | 5.600 | 5.960 | 5.600 | 5.860 | 15,534 | +0.11(+1.91%) |
Mar 02, 2007 | 5.820 | 5.850 | 5.610 | 5.750 | 8,670 | -0.13(-2.21%) |