Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.430 | 9.439 | 9.384 | 9.384 | 23,854 | -0.06(-0.63%) |
May 30, 2007 | 9.352 | 9.448 | 9.352 | 9.444 | 26,456 | +0.06(+0.64%) |
May 29, 2007 | 9.375 | 9.393 | 9.356 | 9.384 | 16,264 | +0.06(+0.59%) |
May 25, 2007 | 9.310 | 9.352 | 9.273 | 9.329 | 29,709 | +0.04(+0.40%) |
May 24, 2007 | 9.370 | 9.375 | 9.273 | 9.292 | 48,793 | -0.08(-0.84%) |
May 23, 2007 | 9.379 | 9.398 | 9.329 | 9.370 | 33,613 | +0.01(+0.10%) |
May 22, 2007 | 9.398 | 9.416 | 9.361 | 9.361 | 34,697 | -0.03(-0.34%) |
May 21, 2007 | 9.412 | 9.425 | 9.375 | 9.393 | 45,540 | -0.02(-0.20%) |
May 18, 2007 | 9.370 | 9.435 | 9.370 | 9.412 | 23,204 | +0.04(+0.44%) |
May 17, 2007 | 9.379 | 9.402 | 9.361 | 9.370 | 44,456 | -0.06(-0.68%) |
May 16, 2007 | 9.407 | 9.435 | 9.389 | 9.435 | 28,625 | +0.05(+0.54%) |
May 15, 2007 | 9.430 | 9.462 | 9.384 | 9.384 | 21,686 | -0.05(-0.49%) |
May 14, 2007 | 9.499 | 9.518 | 9.430 | 9.430 | 22,770 | -0.06(-0.68%) |
May 11, 2007 | 9.407 | 9.499 | 9.398 | 9.495 | 27,975 | +0.11(+1.13%) |
May 10, 2007 | 9.476 | 9.476 | 9.379 | 9.389 | 43,805 | -0.09(-0.92%) |
May 09, 2007 | 9.476 | 9.481 | 9.439 | 9.476 | 17,131 | +0.00(+0.05%) |
May 08, 2007 | 9.407 | 9.472 | 9.402 | 9.472 | 22,770 | +0.02(+0.20%) |
May 07, 2007 | 9.439 | 9.495 | 9.439 | 9.453 | 27,975 | +0.01(+0.15%) |
May 04, 2007 | 9.458 | 9.485 | 9.407 | 9.439 | 44,456 | -0.02(-0.20%) |
May 03, 2007 | 9.476 | 9.522 | 9.444 | 9.458 | 23,637 | -0.02(-0.19%) |
May 02, 2007 | 9.458 | 9.499 | 9.458 | 9.476 | 13,011 | +0.00(+0.05%) |
May 01, 2007 | 9.458 | 9.504 | 9.458 | 9.472 | 9,541 | +0.00(+0.00%) |
Apr 30, 2007 | 9.527 | 9.541 | 9.425 | 9.472 | 47,275 | +0.02(+0.20%) |
Apr 27, 2007 | 9.495 | 9.495 | 9.444 | 9.453 | 14,746 | -0.04(-0.39%) |
Apr 26, 2007 | 9.499 | 9.527 | 9.462 | 9.490 | 21,469 | +0.00(+0.05%) |
Apr 25, 2007 | 9.416 | 9.485 | 9.416 | 9.485 | 21,902 | +0.07(+0.73%) |
Apr 24, 2007 | 9.425 | 9.448 | 9.393 | 9.416 | 19,517 | -0.01(-0.10%) |
Apr 23, 2007 | 9.448 | 9.471 | 9.389 | 9.425 | 66,576 | -0.04(-0.39%) |
Apr 20, 2007 | 9.481 | 9.504 | 9.448 | 9.462 | 12,144 | +0.01(+0.15%) |
Apr 19, 2007 | 9.421 | 9.462 | 9.421 | 9.448 | 35,348 | -0.01(-0.10%) |
Apr 18, 2007 | 9.425 | 9.458 | 9.393 | 9.458 | 31,661 | +0.03(+0.29%) |
Apr 17, 2007 | 9.421 | 9.518 | 9.389 | 9.430 | 65,708 | +0.01(+0.10%) |
Apr 16, 2007 | 9.398 | 9.472 | 9.398 | 9.421 | 24,505 | +0.01(+0.15%) |
Apr 13, 2007 | 9.393 | 9.412 | 9.393 | 9.407 | 8,891 | -0.02(-0.20%) |
Apr 12, 2007 | 9.365 | 9.425 | 9.365 | 9.425 | 15,180 | +0.05(+0.54%) |
Apr 11, 2007 | 9.439 | 9.453 | 9.338 | 9.375 | 21,469 | -0.05(-0.54%) |
Apr 10, 2007 | 9.435 | 9.504 | 9.421 | 9.426 | 24,722 | -0.03(-0.34%) |
Apr 09, 2007 | 9.467 | 9.485 | 9.453 | 9.458 | 12,577 | +0.03(+0.34%) |
Apr 05, 2007 | 9.375 | 9.425 | 9.365 | 9.425 | 17,565 | +0.05(+0.54%) |
Apr 04, 2007 | 9.338 | 9.402 | 9.301 | 9.375 | 37,300 | +0.03(+0.35%) |
Apr 03, 2007 | 9.347 | 9.388 | 9.342 | 9.342 | 11,059 | +0.01(+0.15%) |
Apr 02, 2007 | 9.329 | 9.402 | 9.319 | 9.329 | 31,661 | -0.01(-0.10%) |
Mar 30, 2007 | 9.375 | 9.375 | 9.264 | 9.338 | 39,034 | -0.02(-0.20%) |
Mar 29, 2007 | 9.375 | 9.384 | 9.273 | 9.356 | 41,203 | +0.07(+0.79%) |
Mar 28, 2007 | 9.329 | 9.338 | 9.236 | 9.282 | 18,866 | -0.07(-0.74%) |
Mar 27, 2007 | 9.472 | 9.472 | 9.255 | 9.352 | 42,504 | -0.10(-1.07%) |
Mar 26, 2007 | 9.412 | 9.522 | 9.402 | 9.453 | 26,673 | -0.01(-0.15%) |
Mar 23, 2007 | 9.490 | 9.536 | 9.421 | 9.467 | 23,204 | +0.00(+0.05%) |
Mar 22, 2007 | 9.453 | 9.490 | 9.407 | 9.462 | 31,011 | -0.00(-0.05%) |
Mar 21, 2007 | 9.412 | 9.472 | 9.361 | 9.467 | 26,456 | +0.08(+0.83%) |
Mar 20, 2007 | 9.315 | 9.402 | 9.306 | 9.389 | 19,300 | +0.07(+0.74%) |
Mar 19, 2007 | 9.398 | 9.398 | 9.315 | 9.319 | 24,722 | -0.05(-0.49%) |
Mar 16, 2007 | 9.439 | 9.481 | 9.361 | 9.365 | 20,818 | -0.07(-0.78%) |
Mar 15, 2007 | 9.591 | 9.624 | 9.439 | 9.439 | 78,503 | -0.22(-2.25%) |
Mar 14, 2007 | 9.430 | 9.744 | 9.430 | 9.656 | 207,318 | +0.02(+0.19%) |
Mar 13, 2007 | 9.679 | 9.730 | 9.550 | 9.638 | 60,504 | -0.04(-0.43%) |
Mar 12, 2007 | 9.536 | 9.730 | 9.522 | 9.679 | 48,143 | +0.12(+1.25%) |
Mar 09, 2007 | 9.591 | 9.679 | 9.559 | 9.559 | 33,396 | -0.02(-0.24%) |
Mar 08, 2007 | 9.476 | 9.656 | 9.453 | 9.582 | 50,745 | +0.15(+1.61%) |
Mar 07, 2007 | 9.430 | 9.476 | 9.365 | 9.430 | 42,287 | +0.05(+0.49%) |
Mar 06, 2007 | 9.292 | 9.402 | 9.236 | 9.384 | 51,179 | +0.14(+1.50%) |
Mar 05, 2007 | 9.310 | 9.389 | 9.153 | 9.246 | 54,865 | -0.12(-1.28%) |
Mar 02, 2007 | 9.375 | 9.444 | 9.342 | 9.365 | 67,877 | -0.00(-0.05%) |