Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.250 | 9.250 | 9.200 | 9.250 | 2,830 | +0.10(+1.09%) |
May 30, 2007 | 9.150 | 9.150 | 9.150 | 9.150 | 1,400 | +0.20(+2.23%) |
May 29, 2007 | 8.950 | 8.950 | 8.950 | 8.950 | 200 | -0.20(-2.19%) |
May 25, 2007 | 9.150 | 9.150 | 8.900 | 9.150 | 1,500 | +0.20(+2.23%) |
May 24, 2007 | 8.950 | 8.950 | 8.950 | 8.950 | 6,000 | +0.00(+0.00%) |
May 23, 2007 | 8.950 | 8.950 | 8.950 | 8.950 | 1,000 | -0.05(-0.56%) |
May 22, 2007 | 9.150 | 9.200 | 9.000 | 9.000 | 3,425 | -0.15(-1.64%) |
May 21, 2007 | 9.150 | 9.250 | 9.000 | 9.150 | 2,990 | +0.00(+0.00%) |
May 18, 2007 | 9.150 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) |
May 17, 2007 | 9.150 | 9.350 | 9.150 | 9.150 | 12,976 | -0.35(-3.68%) |
May 16, 2007 | 9.500 | 9.500 | 9.150 | 9.500 | 7,900 | +0.25(+2.70%) |
May 15, 2007 | 9.250 | 9.250 | 9.250 | 9.250 | 947 | -0.25(-2.63%) |
May 14, 2007 | 9.500 | 9.500 | 9.500 | 9.500 | 1,930 | +0.30(+3.26%) |
May 11, 2007 | 9.200 | 9.200 | 9.200 | 9.200 | 500 | -0.05(-0.54%) |
May 10, 2007 | 9.250 | 9.250 | 9.250 | 9.250 | 1,000 | -0.15(-1.60%) |
May 09, 2007 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
May 08, 2007 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
May 07, 2007 | 9.400 | 9.400 | 9.400 | 9.400 | 600 | +0.30(+3.30%) |
May 04, 2007 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) |
May 03, 2007 | 9.100 | 9.100 | 9.100 | 9.100 | 100 | -0.20(-2.15%) |
May 02, 2007 | 9.300 | 9.300 | 9.100 | 9.300 | 3,830 | +0.20(+2.20%) |
May 01, 2007 | 9.100 | 9.300 | 9.100 | 9.100 | 3,530 | -0.30(-3.19%) |
Apr 30, 2007 | 9.400 | 9.400 | 9.400 | 9.400 | 900 | +0.05(+0.53%) |
Apr 27, 2007 | 9.400 | 9.500 | 9.350 | 9.350 | 1,700 | -0.05(-0.53%) |
Apr 26, 2007 | 9.400 | 9.400 | 9.400 | 9.400 | 5,000 | +0.05(+0.53%) |
Apr 25, 2007 | 9.350 | 9.470 | 9.250 | 9.350 | 3,410 | +0.00(+0.00%) |
Apr 24, 2007 | 9.350 | 9.350 | 9.350 | 9.350 | 17,400 | -0.13(-1.37%) |
Apr 23, 2007 | 9.480 | 9.650 | 9.305 | 9.480 | 18,620 | +0.08(+0.85%) |
Apr 20, 2007 | 9.400 | 9.450 | 9.400 | 9.400 | 4,800 | +0.00(+0.00%) |
Apr 19, 2007 | 9.300 | 9.400 | 9.400 | 9.400 | 1,000 | +0.10(+1.08%) |
Apr 18, 2007 | 9.300 | 9.300 | 9.150 | 9.300 | 2,650 | +0.20(+2.20%) |
Apr 17, 2007 | 9.100 | 9.100 | 9.100 | 9.100 | 1,400 | +0.15(+1.68%) |
Apr 16, 2007 | 8.950 | 8.950 | 8.950 | 8.950 | 1,000 | +0.00(+0.00%) |
Apr 13, 2007 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 8.950 | 8.950 | 8.950 | 8.950 | 1,000 | +0.10(+1.13%) |
Apr 10, 2007 | 8.850 | 9.150 | 8.850 | 8.850 | 1,100 | -0.05(-0.56%) |
Apr 09, 2007 | 8.900 | 8.900 | 8.900 | 8.900 | 2,000 | -0.05(-0.56%) |
Apr 05, 2007 | 8.950 | 9.150 | 8.950 | 8.950 | 3,490 | -0.20(-2.19%) |
Apr 04, 2007 | 9.150 | 9.150 | 9.150 | 9.150 | 2,245 | +0.30(+3.39%) |
Apr 03, 2007 | 8.850 | 8.850 | 8.850 | 8.850 | 4,849 | +0.10(+1.14%) |
Apr 02, 2007 | 8.750 | 9.000 | 8.750 | 8.750 | 3,551 | -0.10(-1.13%) |
Mar 30, 2007 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 8.850 | 8.850 | 8.850 | 8.850 | 1,200 | +0.10(+1.14%) |
Mar 28, 2007 | 8.750 | 8.750 | 8.750 | 8.750 | 200 | +0.15(+1.74%) |
Mar 27, 2007 | 8.600 | 8.900 | 8.600 | 8.600 | 1,150 | -0.15(-1.71%) |
Mar 26, 2007 | 8.750 | 8.850 | 8.750 | 8.750 | 1,000 | +0.00(+0.00%) |
Mar 23, 2007 | 8.750 | 8.750 | 8.685 | 8.750 | 23,500 | +0.15(+1.74%) |
Mar 22, 2007 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 8.600 | 8.600 | 8.600 | 8.600 | 1,630 | -0.10(-1.15%) |
Mar 20, 2007 | 8.700 | 8.700 | 8.600 | 8.700 | 1,100 | +0.15(+1.75%) |
Mar 19, 2007 | 8.550 | 8.550 | 8.550 | 8.550 | 250 | +0.05(+0.59%) |
Mar 16, 2007 | 8.500 | 8.500 | 8.450 | 8.500 | 2,465 | +0.20(+2.41%) |
Mar 15, 2007 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 8.300 | 8.300 | 8.250 | 8.300 | 200 | -0.05(-0.60%) |
Mar 13, 2007 | 8.500 | 8.400 | 8.350 | 8.350 | 4,000 | -0.15(-1.76%) |
Mar 12, 2007 | 8.500 | 8.500 | 8.250 | 8.500 | 2,362 | -0.10(-1.16%) |
Mar 09, 2007 | 8.600 | 8.600 | 8.600 | 8.600 | 3,380 | +0.10(+1.18%) |
Mar 08, 2007 | 8.500 | 8.550 | 8.450 | 8.500 | 8,530 | -0.05(-0.58%) |
Mar 07, 2007 | 8.550 | 8.550 | 8.500 | 8.550 | 5,600 | +0.10(+1.18%) |
Mar 06, 2007 | 8.450 | 8.450 | 8.200 | 8.450 | 5,850 | +0.15(+1.81%) |
Mar 05, 2007 | 8.300 | 8.350 | 8.070 | 8.300 | 17,590 | -0.20(-2.35%) |
Mar 02, 2007 | 8.450 | 8.550 | 8.250 | 8.500 | 4,672 | +0.05(+0.59%) |