Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.890 | 7.000 | 6.890 | 6.970 | 4,497 | +0.01(+0.17%) |
May 30, 2007 | 6.958 | 6.958 | 6.958 | 6.958 | 300 | +0.02(+0.25%) |
May 29, 2007 | 6.890 | 6.950 | 6.880 | 6.941 | 5,560 | +0.00(+0.01%) |
May 25, 2007 | 6.880 | 6.940 | 6.860 | 6.940 | 4,100 | +0.01(+0.14%) |
May 24, 2007 | 6.850 | 6.940 | 6.850 | 6.930 | 4,093 | -0.06(-0.85%) |
May 23, 2007 | 6.880 | 6.990 | 6.850 | 6.990 | 8,491 | +0.02(+0.29%) |
May 22, 2007 | 6.910 | 7.000 | 6.910 | 6.970 | 4,962 | +0.01(+0.09%) |
May 21, 2007 | 6.960 | 7.000 | 6.750 | 6.964 | 6,271 | +0.00(+0.06%) |
May 18, 2007 | 6.950 | 6.997 | 6.950 | 6.960 | 3,110 | +0.00(+0.00%) |
May 17, 2007 | 6.985 | 6.990 | 6.960 | 6.960 | 960 | -0.00(-0.01%) |
May 16, 2007 | 6.990 | 6.999 | 6.951 | 6.961 | 1,250 | -0.04(-0.56%) |
May 15, 2007 | 7.005 | 7.010 | 7.000 | 7.000 | 10,250 | +0.05(+0.72%) |
May 14, 2007 | 6.940 | 7.008 | 6.940 | 6.950 | 6,900 | -0.05(-0.71%) |
May 11, 2007 | 6.994 | 7.000 | 6.900 | 7.000 | 4,600 | -0.01(-0.14%) |
May 10, 2007 | 7.000 | 7.020 | 7.000 | 7.010 | 2,200 | +0.03(+0.43%) |
May 09, 2007 | 7.000 | 7.010 | 6.980 | 6.980 | 10,754 | -0.04(-0.53%) |
May 08, 2007 | 7.080 | 7.080 | 7.000 | 7.017 | 11,864 | +0.02(+0.31%) |
May 07, 2007 | 6.880 | 7.030 | 6.880 | 6.995 | 7,929 | -0.00(-0.07%) |
May 04, 2007 | 6.950 | 7.010 | 6.950 | 7.000 | 18,187 | +0.03(+0.43%) |
May 03, 2007 | 6.900 | 6.992 | 6.860 | 6.970 | 6,658 | +0.02(+0.29%) |
May 02, 2007 | 7.000 | 7.000 | 6.950 | 6.950 | 26,385 | +0.00(+0.00%) |
May 01, 2007 | 6.913 | 6.990 | 6.910 | 6.950 | 1,050 | -0.03(-0.43%) |
Apr 30, 2007 | 6.997 | 7.000 | 6.917 | 6.980 | 7,700 | +0.00(+0.00%) |
Apr 27, 2007 | 6.910 | 7.000 | 6.910 | 6.980 | 9,135 | +0.02(+0.29%) |
Apr 26, 2007 | 6.930 | 7.000 | 6.900 | 6.960 | 8,500 | -0.04(-0.57%) |
Apr 25, 2007 | 6.890 | 7.009 | 6.890 | 7.000 | 16,583 | +0.00(+0.00%) |
Apr 24, 2007 | 7.000 | 7.000 | 7.000 | 7.000 | 100 | +0.14(+2.02%) |
Apr 23, 2007 | 6.910 | 6.960 | 6.861 | 6.861 | 17,196 | -0.13(-1.84%) |
Apr 20, 2007 | 6.990 | 7.000 | 6.900 | 6.990 | 5,400 | -0.01(-0.14%) |
Apr 19, 2007 | 7.000 | 7.000 | 6.970 | 7.000 | 4,875 | -0.00(-0.00%) |
Apr 18, 2007 | 7.000 | 7.000 | 6.910 | 7.000 | 8,723 | +0.00(+0.00%) |
Apr 17, 2007 | 6.900 | 7.000 | 6.900 | 7.000 | 13,033 | +0.00(+0.00%) |
Apr 16, 2007 | 7.010 | 7.010 | 6.850 | 7.000 | 9,436 | +0.00(+0.00%) |
Apr 13, 2007 | 6.940 | 7.000 | 6.940 | 7.000 | 2,263 | +0.07(+1.01%) |
Apr 12, 2007 | 6.970 | 6.970 | 6.850 | 6.930 | 2,580 | -0.01(-0.14%) |
Apr 11, 2007 | 6.870 | 6.960 | 6.808 | 6.940 | 10,052 | -0.02(-0.29%) |
Apr 10, 2007 | 7.010 | 7.010 | 6.800 | 6.960 | 8,307 | -0.04(-0.57%) |
Apr 09, 2007 | 6.950 | 7.000 | 6.950 | 7.000 | 2,420 | +0.01(+0.14%) |
Apr 05, 2007 | 7.020 | 7.020 | 6.990 | 6.990 | 1,691 | -0.01(-0.14%) |
Apr 04, 2007 | 6.990 | 7.000 | 6.940 | 7.000 | 42,524 | +0.03(+0.43%) |
Apr 03, 2007 | 6.980 | 6.990 | 6.800 | 6.970 | 4,090 | +0.09(+1.31%) |
Apr 02, 2007 | 6.920 | 6.920 | 6.880 | 6.880 | 2,595 | -0.09(-1.29%) |
Mar 30, 2007 | 6.960 | 6.977 | 6.840 | 6.970 | 1,600 | -0.02(-0.29%) |
Mar 29, 2007 | 6.982 | 6.990 | 6.760 | 6.990 | 6,015 | -0.01(-0.19%) |
Mar 28, 2007 | 6.920 | 7.058 | 6.920 | 7.003 | 1,773 | +0.00(+0.05%) |
Mar 27, 2007 | 7.000 | 7.090 | 7.000 | 7.000 | 5,043 | +0.08(+1.16%) |
Mar 26, 2007 | 6.890 | 7.010 | 6.880 | 6.920 | 6,063 | -0.09(-1.28%) |
Mar 23, 2007 | 6.950 | 7.010 | 6.950 | 7.010 | 1,547 | +0.01(+0.21%) |
Mar 22, 2007 | 6.910 | 7.040 | 6.870 | 6.995 | 6,404 | +0.04(+0.51%) |
Mar 21, 2007 | 6.991 | 7.090 | 6.940 | 6.960 | 3,477 | -0.05(-0.71%) |
Mar 20, 2007 | 7.140 | 7.218 | 7.010 | 7.010 | 10,100 | +0.02(+0.29%) |
Mar 19, 2007 | 6.960 | 7.000 | 6.946 | 6.990 | 2,500 | -0.02(-0.29%) |
Mar 16, 2007 | 7.104 | 7.104 | 6.990 | 7.010 | 5,200 | -0.09(-1.27%) |
Mar 15, 2007 | 7.120 | 7.130 | 6.950 | 7.100 | 11,976 | +0.02(+0.28%) |
Mar 14, 2007 | 6.940 | 7.110 | 6.903 | 7.080 | 4,930 | +0.14(+2.02%) |
Mar 13, 2007 | 7.000 | 7.090 | 6.910 | 6.940 | 650 | -0.06(-0.86%) |
Mar 12, 2007 | 7.010 | 7.040 | 6.901 | 7.000 | 4,784 | +0.01(+0.14%) |
Mar 09, 2007 | 7.000 | 7.000 | 6.950 | 6.990 | 1,800 | +0.06(+0.87%) |
Mar 08, 2007 | 6.850 | 7.050 | 6.850 | 6.930 | 11,690 | -0.07(-1.00%) |
Mar 07, 2007 | 7.170 | 7.170 | 6.880 | 7.000 | 7,406 | +0.00(+0.00%) |
Mar 06, 2007 | 6.996 | 7.000 | 6.900 | 7.000 | 3,172 | +0.12(+1.76%) |
Mar 05, 2007 | 6.800 | 6.879 | 6.790 | 6.879 | 9,940 | -0.11(-1.59%) |
Mar 02, 2007 | 7.200 | 7.200 | 6.990 | 6.990 | 25,230 | -0.01(-0.11%) |