Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.880 | 7.880 | 7.740 | 7.854 | 10,949 | +0.05(+0.69%) |
May 30, 2007 | 7.900 | 7.910 | 7.720 | 7.800 | 8,275 | -0.09(-1.14%) |
May 29, 2007 | 7.730 | 7.900 | 7.700 | 7.890 | 12,064 | +0.00(+0.00%) |
May 25, 2007 | 7.780 | 7.900 | 7.770 | 7.890 | 1,800 | -0.01(-0.13%) |
May 24, 2007 | 7.762 | 7.920 | 7.762 | 7.900 | 1,740 | -0.01(-0.13%) |
May 23, 2007 | 7.950 | 7.980 | 7.520 | 7.910 | 21,305 | +0.02(+0.25%) |
May 22, 2007 | 7.917 | 7.940 | 7.880 | 7.890 | 4,150 | +0.00(+0.00%) |
May 21, 2007 | 7.850 | 8.000 | 7.832 | 7.890 | 5,394 | +0.00(+0.00%) |
May 18, 2007 | 7.980 | 7.980 | 7.850 | 7.890 | 3,651 | +0.04(+0.51%) |
May 17, 2007 | 8.000 | 8.040 | 7.810 | 7.850 | 11,200 | -0.14(-1.75%) |
May 16, 2007 | 7.890 | 8.020 | 7.810 | 7.990 | 2,900 | +0.14(+1.78%) |
May 15, 2007 | 7.850 | 7.970 | 7.670 | 7.850 | 5,820 | -0.15(-1.88%) |
May 14, 2007 | 7.840 | 8.100 | 7.840 | 8.000 | 8,020 | +0.01(+0.13%) |
May 11, 2007 | 7.810 | 8.060 | 7.660 | 7.990 | 30,460 | +0.05(+0.63%) |
May 10, 2007 | 7.690 | 7.990 | 7.690 | 7.940 | 12,031 | +0.00(+0.00%) |
May 09, 2007 | 7.950 | 8.000 | 7.635 | 7.940 | 14,680 | +0.08(+1.02%) |
May 08, 2007 | 8.100 | 8.100 | 7.760 | 7.860 | 15,450 | -0.24(-2.96%) |
May 07, 2007 | 8.090 | 8.160 | 8.050 | 8.100 | 11,219 | +0.14(+1.76%) |
May 04, 2007 | 7.930 | 8.100 | 7.516 | 7.960 | 25,067 | +0.01(+0.13%) |
May 03, 2007 | 7.920 | 8.050 | 7.800 | 7.950 | 6,478 | +0.00(+0.00%) |
May 02, 2007 | 8.000 | 8.150 | 7.800 | 7.950 | 20,291 | -0.07(-0.87%) |
May 01, 2007 | 8.080 | 8.150 | 7.910 | 8.020 | 7,451 | +0.05(+0.63%) |
Apr 30, 2007 | 8.074 | 8.100 | 7.900 | 7.970 | 6,813 | -0.07(-0.87%) |
Apr 27, 2007 | 7.798 | 8.100 | 7.798 | 8.040 | 3,915 | -0.04(-0.50%) |
Apr 26, 2007 | 8.156 | 8.156 | 7.990 | 8.080 | 4,091 | -0.07(-0.86%) |
Apr 25, 2007 | 7.990 | 8.150 | 7.950 | 8.150 | 7,000 | +0.24(+3.03%) |
Apr 24, 2007 | 8.060 | 8.060 | 7.870 | 7.910 | 4,092 | -0.22(-2.68%) |
Apr 23, 2007 | 8.000 | 8.140 | 7.950 | 8.128 | 10,462 | +0.06(+0.72%) |
Apr 20, 2007 | 8.130 | 8.140 | 8.010 | 8.070 | 2,773 | +0.04(+0.50%) |
Apr 19, 2007 | 7.950 | 8.090 | 7.950 | 8.030 | 5,639 | +0.07(+0.87%) |
Apr 18, 2007 | 7.920 | 8.100 | 7.920 | 7.960 | 3,333 | -0.03(-0.38%) |
Apr 17, 2007 | 7.900 | 8.030 | 7.900 | 7.990 | 10,230 | +0.06(+0.76%) |
Apr 16, 2007 | 7.980 | 8.020 | 7.780 | 7.930 | 15,595 | +0.02(+0.25%) |
Apr 13, 2007 | 7.910 | 8.000 | 7.740 | 7.910 | 5,733 | -0.08(-1.00%) |
Apr 12, 2007 | 7.990 | 8.030 | 7.800 | 7.990 | 10,342 | +0.01(+0.13%) |
Apr 11, 2007 | 7.880 | 8.030 | 7.740 | 7.980 | 13,550 | +0.12(+1.53%) |
Apr 10, 2007 | 7.978 | 8.030 | 7.792 | 7.860 | 31,063 | +0.01(+0.12%) |
Apr 09, 2007 | 7.630 | 7.990 | 7.630 | 7.850 | 29,830 | +0.17(+2.21%) |
Apr 05, 2007 | 7.570 | 7.690 | 7.510 | 7.680 | 4,630 | +0.16(+2.17%) |
Apr 04, 2007 | 7.620 | 7.720 | 7.500 | 7.517 | 2,293 | -0.14(-1.87%) |
Apr 03, 2007 | 7.900 | 7.900 | 7.500 | 7.660 | 10,327 | -0.14(-1.79%) |
Apr 02, 2007 | 7.850 | 7.880 | 7.480 | 7.800 | 26,586 | +0.18(+2.36%) |
Mar 30, 2007 | 7.560 | 8.200 | 7.450 | 7.620 | 58,345 | +0.12(+1.60%) |
Mar 29, 2007 | 7.640 | 7.840 | 7.500 | 7.500 | 11,063 | +0.02(+0.27%) |
Mar 28, 2007 | 7.420 | 7.750 | 7.420 | 7.480 | 12,105 | -0.02(-0.27%) |
Mar 27, 2007 | 7.620 | 7.800 | 7.420 | 7.500 | 9,250 | -0.12(-1.57%) |
Mar 26, 2007 | 7.680 | 7.690 | 7.410 | 7.620 | 11,958 | -0.07(-0.91%) |
Mar 23, 2007 | 7.480 | 7.790 | 7.480 | 7.690 | 21,398 | +0.15(+1.99%) |
Mar 22, 2007 | 7.492 | 7.600 | 7.450 | 7.540 | 6,000 | -0.06(-0.79%) |
Mar 21, 2007 | 7.550 | 7.650 | 7.450 | 7.600 | 6,000 | +0.00(+0.00%) |
Mar 20, 2007 | 7.490 | 7.640 | 7.440 | 7.600 | 4,912 | +0.07(+0.93%) |
Mar 19, 2007 | 7.620 | 7.840 | 7.200 | 7.530 | 15,071 | -0.06(-0.79%) |
Mar 16, 2007 | 7.560 | 7.820 | 7.560 | 7.590 | 6,204 | +0.04(+0.53%) |
Mar 15, 2007 | 7.530 | 7.590 | 7.530 | 7.550 | 900 | -0.04(-0.53%) |
Mar 14, 2007 | 7.600 | 7.600 | 7.480 | 7.590 | 2,500 | +0.02(+0.26%) |
Mar 13, 2007 | 7.520 | 7.590 | 7.520 | 7.570 | 1,200 | +0.05(+0.66%) |
Mar 12, 2007 | 7.598 | 7.700 | 7.440 | 7.520 | 8,500 | -0.06(-0.79%) |
Mar 09, 2007 | 7.698 | 7.698 | 7.500 | 7.580 | 6,798 | -0.07(-0.92%) |
Mar 08, 2007 | 7.690 | 7.740 | 7.430 | 7.650 | 3,700 | -0.01(-0.13%) |
Mar 07, 2007 | 7.450 | 7.660 | 7.360 | 7.660 | 4,904 | -0.09(-1.21%) |
Mar 06, 2007 | 7.754 | 7.754 | 7.754 | 7.754 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 7.670 | 7.840 | 7.650 | 7.754 | 2,900 | -0.10(-1.22%) |
Mar 02, 2007 | 7.690 | 7.850 | 7.660 | 7.850 | 4,200 | +0.20(+2.61%) |