Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.58 | 10.67 | 10.54 | 10.66 | 119,400 | +0.08(+0.76%) |
May 30, 2007 | 10.50 | 10.58 | 10.47 | 10.58 | 97,100 | +0.03(+0.28%) |
May 29, 2007 | 10.46 | 10.58 | 10.39 | 10.55 | 212,160 | +0.15(+1.44%) |
May 25, 2007 | 10.30 | 10.46 | 10.30 | 10.40 | 87,600 | +0.01(+0.10%) |
May 24, 2007 | 10.33 | 10.39 | 10.21 | 10.39 | 39,000 | +0.06(+0.58%) |
May 23, 2007 | 10.14 | 10.39 | 10.10 | 10.33 | 101,900 | +0.18(+1.77%) |
May 22, 2007 | 10.14 | 10.19 | 10.11 | 10.15 | 84,000 | +0.00(+0.00%) |
May 21, 2007 | 9.950 | 10.15 | 9.950 | 10.15 | 90,600 | +0.22(+2.22%) |
May 18, 2007 | 9.970 | 9.970 | 9.890 | 9.930 | 266,600 | -0.04(-0.40%) |
May 17, 2007 | 9.900 | 10.25 | 9.880 | 9.970 | 150,400 | -0.03(-0.30%) |
May 16, 2007 | 9.610 | 10.02 | 9.610 | 10.00 | 102,800 | +0.05(+0.50%) |
May 15, 2007 | 9.800 | 9.980 | 9.520 | 9.950 | 54,100 | +0.03(+0.30%) |
May 14, 2007 | 9.980 | 9.980 | 9.830 | 9.920 | 41,300 | -0.08(-0.80%) |
May 11, 2007 | 9.920 | 10.01 | 9.840 | 10.00 | 63,977 | +0.00(+0.00%) |
May 10, 2007 | 10.60 | 10.70 | 9.750 | 10.00 | 153,919 | +0.30(+3.09%) |
May 09, 2007 | 9.750 | 9.750 | 9.650 | 9.700 | 30,700 | -0.03(-0.31%) |
May 08, 2007 | 9.750 | 9.750 | 9.570 | 9.730 | 21,500 | -0.02(-0.21%) |
May 07, 2007 | 9.700 | 9.750 | 9.670 | 9.750 | 60,100 | +0.08(+0.83%) |
May 04, 2007 | 9.600 | 9.670 | 9.570 | 9.670 | 23,000 | +0.08(+0.83%) |
May 03, 2007 | 9.590 | 9.630 | 9.520 | 9.590 | 50,400 | +0.01(+0.10%) |
May 02, 2007 | 9.600 | 9.640 | 9.475 | 9.580 | 19,100 | -0.01(-0.10%) |
May 01, 2007 | 9.540 | 9.600 | 9.450 | 9.590 | 13,100 | +0.01(+0.10%) |
Apr 30, 2007 | 9.600 | 9.630 | 9.520 | 9.580 | 36,200 | -0.02(-0.21%) |
Apr 27, 2007 | 9.510 | 9.600 | 9.510 | 9.600 | 12,700 | +0.02(+0.21%) |
Apr 26, 2007 | 9.500 | 9.580 | 9.470 | 9.580 | 16,500 | +0.07(+0.74%) |
Apr 25, 2007 | 9.550 | 9.570 | 9.440 | 9.510 | 21,500 | -0.07(-0.73%) |
Apr 24, 2007 | 9.460 | 9.600 | 9.460 | 9.580 | 89,100 | +0.12(+1.27%) |
Apr 23, 2007 | 9.550 | 9.560 | 9.260 | 9.460 | 68,700 | -0.09(-0.94%) |
Apr 20, 2007 | 9.500 | 9.570 | 9.500 | 9.550 | 9,300 | -0.01(-0.10%) |
Apr 19, 2007 | 9.550 | 9.590 | 9.350 | 9.560 | 49,100 | +0.02(+0.21%) |
Apr 18, 2007 | 9.460 | 9.580 | 9.310 | 9.540 | 173,800 | +0.05(+0.53%) |
Apr 17, 2007 | 9.440 | 9.490 | 9.310 | 9.490 | 19,200 | +0.05(+0.53%) |
Apr 16, 2007 | 9.540 | 9.540 | 9.300 | 9.440 | 141,300 | +0.13(+1.40%) |
Apr 13, 2007 | 9.020 | 9.310 | 9.000 | 9.310 | 24,200 | +0.26(+2.87%) |
Apr 12, 2007 | 9.200 | 9.240 | 8.290 | 9.050 | 16,900 | -0.10(-1.09%) |
Apr 11, 2007 | 9.220 | 9.220 | 8.770 | 9.150 | 24,400 | -0.06(-0.65%) |
Apr 10, 2007 | 9.240 | 9.240 | 9.160 | 9.210 | 13,400 | +0.07(+0.77%) |
Apr 09, 2007 | 9.280 | 9.300 | 9.030 | 9.140 | 20,100 | -0.14(-1.51%) |
Apr 05, 2007 | 9.300 | 9.310 | 9.240 | 9.280 | 9,400 | +0.00(+0.00%) |
Apr 04, 2007 | 9.250 | 9.300 | 9.250 | 9.280 | 8,200 | -0.02(-0.22%) |
Apr 03, 2007 | 9.250 | 9.300 | 9.250 | 9.300 | 66,900 | -0.01(-0.11%) |
Apr 02, 2007 | 9.110 | 9.340 | 9.030 | 9.310 | 52,200 | +0.21(+2.31%) |
Mar 30, 2007 | 9.080 | 9.180 | 9.075 | 9.100 | 29,700 | +0.01(+0.11%) |
Mar 29, 2007 | 9.200 | 9.200 | 9.070 | 9.090 | 36,300 | -0.05(-0.55%) |
Mar 28, 2007 | 9.200 | 9.200 | 9.050 | 9.140 | 18,200 | +0.00(+0.00%) |
Mar 27, 2007 | 9.090 | 9.190 | 8.990 | 9.140 | 34,700 | +0.07(+0.77%) |
Mar 26, 2007 | 9.080 | 9.230 | 9.070 | 9.070 | 53,000 | +0.04(+0.44%) |
Mar 23, 2007 | 9.000 | 9.100 | 8.990 | 9.030 | 65,300 | +0.05(+0.56%) |
Mar 22, 2007 | 8.950 | 9.130 | 8.950 | 8.980 | 61,500 | -0.05(-0.55%) |
Mar 21, 2007 | 9.090 | 9.190 | 8.980 | 9.030 | 55,100 | -0.02(-0.22%) |
Mar 20, 2007 | 9.170 | 9.170 | 8.810 | 9.050 | 116,400 | -0.02(-0.22%) |
Mar 19, 2007 | 9.050 | 9.120 | 9.010 | 9.070 | 55,500 | -0.02(-0.22%) |
Mar 16, 2007 | 9.160 | 9.250 | 8.920 | 9.090 | 78,300 | -0.02(-0.22%) |
Mar 15, 2007 | 8.970 | 9.110 | 8.940 | 9.110 | 43,700 | +0.12(+1.33%) |
Mar 14, 2007 | 8.970 | 9.070 | 8.770 | 8.990 | 49,100 | -0.08(-0.88%) |
Mar 13, 2007 | 9.290 | 9.290 | 8.870 | 9.070 | 64,600 | -0.22(-2.37%) |
Mar 12, 2007 | 9.530 | 9.640 | 9.070 | 9.290 | 75,200 | -0.31(-3.23%) |
Mar 09, 2007 | 9.560 | 9.660 | 9.500 | 9.600 | 39,700 | +0.08(+0.84%) |
Mar 08, 2007 | 9.380 | 9.780 | 9.240 | 9.520 | 116,200 | +0.14(+1.49%) |
Mar 07, 2007 | 9.300 | 9.490 | 9.150 | 9.380 | 58,800 | +0.18(+1.96%) |
Mar 06, 2007 | 9.450 | 9.450 | 9.050 | 9.200 | 57,700 | -0.25(-2.65%) |
Mar 05, 2007 | 9.350 | 9.600 | 9.250 | 9.450 | 44,800 | +0.11(+1.18%) |
Mar 02, 2007 | 8.930 | 9.370 | 8.860 | 9.340 | 41,900 | +0.39(+4.36%) |