Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.170 | 9.180 | 8.950 | 9.050 | 325,050 | -0.05(-0.55%) |
May 30, 2007 | 9.010 | 9.140 | 8.940 | 9.100 | 450,000 | +0.03(+0.33%) |
May 29, 2007 | 9.050 | 9.150 | 8.880 | 9.070 | 802,300 | +0.23(+2.60%) |
May 25, 2007 | 8.750 | 8.970 | 8.720 | 8.840 | 564,900 | +0.15(+1.73%) |
May 24, 2007 | 8.870 | 8.980 | 8.610 | 8.690 | 624,400 | -0.18(-2.03%) |
May 23, 2007 | 8.950 | 9.130 | 8.830 | 8.870 | 966,900 | -0.05(-0.56%) |
May 22, 2007 | 9.050 | 9.050 | 8.870 | 8.920 | 2,155,600 | +0.14(+1.59%) |
May 21, 2007 | 8.550 | 8.960 | 8.550 | 8.780 | 1,253,700 | +0.21(+2.45%) |
May 18, 2007 | 8.560 | 8.640 | 8.400 | 8.570 | 2,287,700 | -0.02(-0.23%) |
May 17, 2007 | 8.650 | 8.680 | 8.520 | 8.590 | 1,052,367 | -0.10(-1.15%) |
May 16, 2007 | 8.600 | 8.700 | 8.550 | 8.690 | 730,100 | +0.09(+1.05%) |
May 15, 2007 | 8.600 | 8.844 | 8.500 | 8.600 | 1,162,200 | -0.03(-0.35%) |
May 14, 2007 | 8.170 | 8.750 | 8.170 | 8.630 | 1,403,700 | +0.47(+5.76%) |
May 11, 2007 | 8.370 | 8.550 | 7.860 | 8.160 | 1,235,500 | -0.10(-1.21%) |
May 10, 2007 | 7.900 | 8.370 | 7.820 | 8.260 | 1,235,700 | +0.25(+3.12%) |
May 09, 2007 | 7.990 | 8.100 | 7.850 | 8.010 | 748,500 | -0.02(-0.25%) |
May 08, 2007 | 7.860 | 8.050 | 7.690 | 8.030 | 620,200 | +0.14(+1.77%) |
May 07, 2007 | 7.660 | 7.890 | 7.660 | 7.890 | 355,800 | +0.23(+3.00%) |
May 04, 2007 | 7.700 | 7.710 | 7.560 | 7.660 | 458,100 | +0.01(+0.13%) |
May 03, 2007 | 7.690 | 7.890 | 7.600 | 7.650 | 412,100 | -0.08(-1.03%) |
May 02, 2007 | 7.680 | 7.790 | 7.670 | 7.730 | 281,200 | +0.05(+0.65%) |
May 01, 2007 | 7.570 | 7.710 | 7.480 | 7.680 | 335,262 | +0.01(+0.13%) |
Apr 30, 2007 | 7.700 | 7.780 | 7.480 | 7.670 | 414,441 | -0.02(-0.26%) |
Apr 27, 2007 | 7.670 | 7.770 | 7.550 | 7.690 | 332,445 | -0.02(-0.26%) |
Apr 26, 2007 | 7.500 | 7.780 | 7.420 | 7.710 | 650,580 | +0.06(+0.78%) |
Apr 25, 2007 | 8.100 | 8.100 | 7.640 | 7.650 | 987,600 | -0.15(-1.92%) |
Apr 24, 2007 | 7.650 | 7.850 | 7.450 | 7.800 | 379,700 | +0.24(+3.17%) |
Apr 23, 2007 | 7.710 | 7.710 | 7.550 | 7.560 | 490,500 | -0.13(-1.69%) |
Apr 20, 2007 | 7.850 | 7.850 | 7.640 | 7.690 | 559,200 | +0.05(+0.65%) |
Apr 19, 2007 | 7.800 | 7.810 | 7.410 | 7.640 | 966,200 | -0.19(-2.43%) |
Apr 18, 2007 | 7.840 | 7.900 | 7.760 | 7.830 | 479,300 | -0.06(-0.76%) |
Apr 17, 2007 | 7.950 | 7.950 | 7.600 | 7.890 | 785,200 | -0.11(-1.38%) |
Apr 16, 2007 | 7.550 | 8.120 | 7.470 | 8.000 | 3,261,850 | +0.59(+7.96%) |
Apr 13, 2007 | 7.120 | 7.530 | 7.050 | 7.410 | 3,529,200 | +0.30(+4.22%) |
Apr 12, 2007 | 6.920 | 7.200 | 6.810 | 7.110 | 3,200,038 | +0.15(+2.16%) |
Apr 11, 2007 | 6.600 | 6.990 | 6.540 | 6.960 | 1,207,600 | +0.38(+5.78%) |
Apr 10, 2007 | 6.590 | 6.600 | 6.470 | 6.580 | 202,732 | -0.01(-0.15%) |
Apr 09, 2007 | 6.580 | 6.700 | 6.500 | 6.590 | 1,796,300 | +0.03(+0.46%) |
Apr 05, 2007 | 6.290 | 6.560 | 6.280 | 6.560 | 608,300 | +0.27(+4.29%) |
Apr 04, 2007 | 6.280 | 6.300 | 6.060 | 6.290 | 450,600 | +0.02(+0.32%) |
Apr 03, 2007 | 6.550 | 6.600 | 6.230 | 6.270 | 517,300 | -0.18(-2.79%) |
Apr 02, 2007 | 6.800 | 6.800 | 6.410 | 6.450 | 337,900 | -0.05(-0.77%) |
Mar 30, 2007 | 6.480 | 6.540 | 6.350 | 6.500 | 320,400 | +0.04(+0.62%) |
Mar 29, 2007 | 6.620 | 6.650 | 6.410 | 6.460 | 265,400 | -0.10(-1.52%) |
Mar 28, 2007 | 6.460 | 6.640 | 6.400 | 6.560 | 1,044,500 | +0.08(+1.23%) |
Mar 27, 2007 | 6.700 | 6.750 | 6.430 | 6.480 | 545,500 | -0.12(-1.82%) |
Mar 26, 2007 | 6.400 | 6.690 | 6.281 | 6.600 | 1,035,800 | +0.34(+5.43%) |
Mar 23, 2007 | 6.390 | 6.490 | 6.250 | 6.260 | 270,200 | -0.15(-2.34%) |
Mar 22, 2007 | 6.670 | 6.790 | 6.360 | 6.410 | 757,000 | -0.13(-1.99%) |
Mar 21, 2007 | 5.760 | 6.605 | 5.760 | 6.540 | 2,214,500 | +0.24(+3.81%) |
Mar 20, 2007 | 5.950 | 6.310 | 5.940 | 6.300 | 816,400 | +0.37(+6.24%) |
Mar 19, 2007 | 5.820 | 6.180 | 5.770 | 5.930 | 1,440,100 | +0.16(+2.77%) |
Mar 16, 2007 | 5.750 | 5.980 | 5.720 | 5.770 | 1,222,400 | +0.03(+0.52%) |
Mar 15, 2007 | 5.400 | 5.880 | 5.380 | 5.740 | 407,800 | +0.28(+5.13%) |
Mar 14, 2007 | 5.430 | 5.570 | 5.340 | 5.460 | 476,900 | -0.06(-1.09%) |
Mar 13, 2007 | 5.530 | 5.550 | 5.400 | 5.520 | 217,500 | -0.01(-0.18%) |
Mar 12, 2007 | 5.480 | 5.570 | 5.400 | 5.530 | 335,400 | -0.02(-0.36%) |
Mar 09, 2007 | 5.700 | 5.750 | 5.350 | 5.550 | 560,400 | -0.09(-1.60%) |
Mar 08, 2007 | 5.410 | 5.720 | 5.350 | 5.640 | 285,400 | +0.28(+5.22%) |
Mar 07, 2007 | 5.340 | 5.520 | 5.180 | 5.360 | 226,200 | +0.00(+0.00%) |
Mar 06, 2007 | 5.100 | 5.480 | 5.090 | 5.360 | 316,800 | +0.33(+6.56%) |
Mar 05, 2007 | 4.450 | 5.300 | 4.450 | 5.030 | 449,400 | -0.32(-5.98%) |
Mar 02, 2007 | 5.420 | 5.520 | 5.220 | 5.350 | 300,200 | -0.12(-2.19%) |