Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.26 | 10.38 | 9.960 | 10.34 | 408,500 | +0.08(+0.78%) |
May 30, 2007 | 10.45 | 10.49 | 10.07 | 10.26 | 291,900 | -0.19(-1.82%) |
May 29, 2007 | 10.57 | 10.75 | 10.31 | 10.45 | 396,400 | +0.00(+0.00%) |
May 25, 2007 | 10.45 | 10.62 | 10.34 | 10.45 | 225,600 | +0.09(+0.87%) |
May 24, 2007 | 10.19 | 10.96 | 10.18 | 10.36 | 609,100 | +0.26(+2.57%) |
May 23, 2007 | 10.69 | 11.07 | 10.07 | 10.10 | 837,900 | -0.49(-4.63%) |
May 22, 2007 | 9.640 | 10.80 | 9.640 | 10.59 | 1,365,550 | +1.22(+13.02%) |
May 21, 2007 | 10.00 | 10.10 | 9.060 | 9.370 | 912,627 | -0.75(-7.41%) |
May 18, 2007 | 10.09 | 10.47 | 10.09 | 10.12 | 284,800 | -0.04(-0.39%) |
May 17, 2007 | 10.12 | 10.45 | 9.870 | 10.16 | 385,182 | +0.09(+0.89%) |
May 16, 2007 | 9.800 | 10.54 | 9.640 | 10.07 | 847,500 | +0.26(+2.65%) |
May 15, 2007 | 9.310 | 9.940 | 9.310 | 9.810 | 541,900 | +0.31(+3.26%) |
May 14, 2007 | 8.920 | 9.543 | 8.900 | 9.500 | 563,900 | +0.57(+6.38%) |
May 11, 2007 | 8.150 | 8.960 | 8.150 | 8.930 | 540,800 | +0.71(+8.64%) |
May 10, 2007 | 8.400 | 8.420 | 8.030 | 8.220 | 316,500 | -0.29(-3.41%) |
May 09, 2007 | 8.350 | 8.730 | 8.310 | 8.510 | 677,300 | +0.20(+2.41%) |
May 08, 2007 | 7.600 | 8.570 | 7.000 | 8.310 | 1,864,000 | +1.81(+27.85%) |
May 07, 2007 | 6.420 | 6.640 | 6.410 | 6.500 | 89,100 | +0.07(+1.09%) |
May 04, 2007 | 6.580 | 6.580 | 6.410 | 6.430 | 71,400 | -0.16(-2.43%) |
May 03, 2007 | 6.590 | 6.600 | 6.450 | 6.590 | 136,700 | +0.04(+0.61%) |
May 02, 2007 | 6.280 | 6.590 | 6.205 | 6.550 | 182,400 | +0.25(+3.97%) |
May 01, 2007 | 6.340 | 6.380 | 6.210 | 6.300 | 148,400 | -0.14(-2.17%) |
Apr 30, 2007 | 6.520 | 6.530 | 6.350 | 6.440 | 139,700 | -0.04(-0.62%) |
Apr 27, 2007 | 6.430 | 6.500 | 6.390 | 6.480 | 91,100 | +0.08(+1.25%) |
Apr 26, 2007 | 6.390 | 6.420 | 6.390 | 6.400 | 102,100 | +0.01(+0.16%) |
Apr 25, 2007 | 6.440 | 6.450 | 6.320 | 6.390 | 115,500 | -0.03(-0.47%) |
Apr 24, 2007 | 6.320 | 6.450 | 6.320 | 6.420 | 99,300 | -0.02(-0.31%) |
Apr 23, 2007 | 6.300 | 6.470 | 6.300 | 6.440 | 128,500 | +0.10(+1.58%) |
Apr 20, 2007 | 6.330 | 6.360 | 6.290 | 6.340 | 203,500 | +0.06(+0.96%) |
Apr 19, 2007 | 6.170 | 6.280 | 6.150 | 6.280 | 113,400 | +0.05(+0.80%) |
Apr 18, 2007 | 6.300 | 6.300 | 6.200 | 6.230 | 94,900 | -0.10(-1.58%) |
Apr 17, 2007 | 6.150 | 6.360 | 6.150 | 6.330 | 213,600 | +0.16(+2.59%) |
Apr 16, 2007 | 6.200 | 6.240 | 6.100 | 6.170 | 128,000 | +0.02(+0.33%) |
Apr 13, 2007 | 6.170 | 6.500 | 6.100 | 6.150 | 186,400 | -0.01(-0.16%) |
Apr 12, 2007 | 6.060 | 6.200 | 6.000 | 6.160 | 230,100 | +0.07(+1.15%) |
Apr 11, 2007 | 6.010 | 6.170 | 5.970 | 6.090 | 213,100 | +0.08(+1.33%) |
Apr 10, 2007 | 5.980 | 6.130 | 5.970 | 6.010 | 163,100 | +0.01(+0.17%) |
Apr 09, 2007 | 6.160 | 6.170 | 5.990 | 6.000 | 173,200 | -0.13(-2.12%) |
Apr 05, 2007 | 5.950 | 6.160 | 5.900 | 6.130 | 158,700 | +0.23(+3.90%) |
Apr 04, 2007 | 5.900 | 6.100 | 5.800 | 5.900 | 74,700 | +0.00(+0.00%) |
Apr 03, 2007 | 5.660 | 6.080 | 5.630 | 5.900 | 197,400 | +0.24(+4.24%) |
Apr 02, 2007 | 5.550 | 5.700 | 5.550 | 5.660 | 132,800 | +0.11(+1.98%) |
Mar 30, 2007 | 5.320 | 5.600 | 5.310 | 5.550 | 149,700 | +0.20(+3.74%) |
Mar 29, 2007 | 5.390 | 5.460 | 5.300 | 5.350 | 53,700 | +0.04(+0.75%) |
Mar 28, 2007 | 5.420 | 5.500 | 5.300 | 5.310 | 64,700 | -0.13(-2.39%) |
Mar 27, 2007 | 5.370 | 5.450 | 5.300 | 5.440 | 46,700 | +0.04(+0.74%) |
Mar 26, 2007 | 5.350 | 5.400 | 5.300 | 5.400 | 56,100 | +0.07(+1.31%) |
Mar 23, 2007 | 5.350 | 5.520 | 5.300 | 5.330 | 111,800 | +0.00(+0.00%) |
Mar 22, 2007 | 5.480 | 5.680 | 5.200 | 5.330 | 389,400 | +0.08(+1.52%) |
Mar 21, 2007 | 5.190 | 5.500 | 5.160 | 5.250 | 189,200 | +0.14(+2.74%) |
Mar 20, 2007 | 5.000 | 5.210 | 5.000 | 5.110 | 127,300 | +0.06(+1.19%) |
Mar 19, 2007 | 5.200 | 5.210 | 5.020 | 5.050 | 143,000 | -0.14(-2.70%) |
Mar 16, 2007 | 5.310 | 5.300 | 5.120 | 5.190 | 155,100 | -0.11(-2.08%) |
Mar 15, 2007 | 5.200 | 5.340 | 5.200 | 5.300 | 80,700 | +0.10(+1.92%) |
Mar 14, 2007 | 5.120 | 5.380 | 5.100 | 5.200 | 111,500 | -0.03(-0.57%) |
Mar 13, 2007 | 5.500 | 5.540 | 5.200 | 5.230 | 157,800 | -0.27(-4.91%) |
Mar 12, 2007 | 5.550 | 5.630 | 5.450 | 5.500 | 57,300 | -0.08(-1.43%) |
Mar 09, 2007 | 5.800 | 5.813 | 5.460 | 5.580 | 73,200 | +0.10(+1.82%) |
Mar 08, 2007 | 5.530 | 5.640 | 5.480 | 5.480 | 67,300 | -0.05(-0.90%) |
Mar 07, 2007 | 5.420 | 5.650 | 5.420 | 5.530 | 66,400 | -0.10(-1.78%) |
Mar 06, 2007 | 5.500 | 5.800 | 5.490 | 5.630 | 106,300 | +0.18(+3.30%) |
Mar 05, 2007 | 5.840 | 5.840 | 5.450 | 5.450 | 255,600 | -0.44(-7.47%) |
Mar 02, 2007 | 6.010 | 6.150 | 5.890 | 5.890 | 128,800 | -0.16(-2.64%) |