Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.250 | 8.360 | 8.060 | 8.070 | 333,005 | -0.16(-1.94%) |
May 30, 2007 | 7.910 | 8.440 | 7.910 | 8.230 | 465,277 | +0.26(+3.26%) |
May 29, 2007 | 7.920 | 8.040 | 7.880 | 7.970 | 245,428 | +0.04(+0.50%) |
May 25, 2007 | 7.798 | 7.990 | 7.700 | 7.930 | 242,347 | +0.24(+3.12%) |
May 24, 2007 | 8.050 | 8.200 | 7.670 | 7.690 | 338,870 | -0.35(-4.35%) |
May 23, 2007 | 8.110 | 8.290 | 8.000 | 8.040 | 354,442 | -0.03(-0.37%) |
May 22, 2007 | 7.770 | 8.148 | 7.770 | 8.070 | 642,264 | +0.28(+3.53%) |
May 21, 2007 | 7.900 | 8.040 | 7.750 | 7.795 | 458,728 | -0.05(-0.70%) |
May 18, 2007 | 7.500 | 8.090 | 7.410 | 7.850 | 845,651 | +0.40(+5.37%) |
May 17, 2007 | 7.750 | 7.810 | 7.420 | 7.450 | 560,431 | -0.33(-4.24%) |
May 16, 2007 | 7.900 | 8.060 | 7.750 | 7.780 | 428,511 | -0.06(-0.77%) |
May 15, 2007 | 8.220 | 8.270 | 7.820 | 7.840 | 740,173 | -0.26(-3.21%) |
May 14, 2007 | 8.830 | 8.870 | 7.950 | 8.100 | 1,255,521 | -0.70(-7.95%) |
May 11, 2007 | 8.660 | 9.190 | 8.550 | 8.800 | 587,389 | +0.29(+3.41%) |
May 10, 2007 | 8.640 | 8.720 | 8.500 | 8.510 | 390,987 | -0.19(-2.18%) |
May 09, 2007 | 8.910 | 8.910 | 8.540 | 8.700 | 748,404 | -0.22(-2.47%) |
May 08, 2007 | 9.150 | 9.150 | 8.820 | 8.920 | 738,853 | -0.18(-1.98%) |
May 07, 2007 | 9.420 | 9.420 | 9.000 | 9.100 | 867,037 | -0.18(-1.94%) |
May 04, 2007 | 10.20 | 10.30 | 9.150 | 9.280 | 3,238,566 | -2.96(-24.18%) |
May 03, 2007 | 11.90 | 12.26 | 11.83 | 12.24 | 432,800 | +0.34(+2.86%) |
May 02, 2007 | 12.04 | 12.06 | 11.88 | 11.90 | 545,213 | -0.10(-0.83%) |
May 01, 2007 | 12.50 | 12.66 | 11.78 | 12.00 | 365,061 | -0.45(-3.61%) |
Apr 30, 2007 | 12.87 | 12.90 | 12.30 | 12.45 | 251,066 | -0.44(-3.41%) |
Apr 27, 2007 | 12.93 | 13.11 | 12.84 | 12.89 | 153,474 | -0.08(-0.62%) |
Apr 26, 2007 | 13.10 | 13.35 | 12.90 | 12.97 | 258,075 | -0.15(-1.14%) |
Apr 25, 2007 | 13.42 | 13.42 | 12.93 | 13.12 | 258,478 | -0.23(-1.72%) |
Apr 24, 2007 | 13.10 | 13.49 | 12.94 | 13.35 | 239,431 | +0.30(+2.30%) |
Apr 23, 2007 | 12.90 | 13.14 | 12.75 | 13.05 | 137,972 | +0.15(+1.16%) |
Apr 20, 2007 | 13.03 | 13.19 | 12.82 | 12.90 | 185,768 | -0.09(-0.69%) |
Apr 19, 2007 | 13.08 | 13.25 | 12.92 | 12.99 | 163,835 | -0.17(-1.29%) |
Apr 18, 2007 | 13.13 | 13.28 | 13.00 | 13.16 | 136,106 | +0.01(+0.08%) |
Apr 17, 2007 | 13.50 | 13.55 | 13.15 | 13.15 | 154,136 | -0.40(-2.95%) |
Apr 16, 2007 | 13.27 | 13.80 | 13.27 | 13.55 | 299,951 | +0.43(+3.28%) |
Apr 13, 2007 | 13.56 | 13.56 | 12.97 | 13.12 | 361,258 | -0.37(-2.71%) |
Apr 12, 2007 | 13.62 | 13.76 | 13.24 | 13.48 | 353,399 | -0.26(-1.86%) |
Apr 11, 2007 | 13.86 | 14.00 | 13.58 | 13.74 | 301,895 | -0.14(-1.01%) |
Apr 10, 2007 | 14.01 | 14.07 | 13.85 | 13.88 | 317,947 | -0.14(-1.00%) |
Apr 09, 2007 | 13.97 | 14.33 | 13.90 | 14.02 | 260,037 | +0.15(+1.08%) |
Apr 05, 2007 | 13.94 | 14.00 | 13.80 | 13.87 | 182,442 | +0.00(+0.00%) |
Apr 04, 2007 | 14.21 | 14.21 | 13.76 | 13.87 | 169,876 | -0.26(-1.84%) |
Apr 03, 2007 | 13.96 | 14.20 | 13.82 | 14.13 | 349,649 | +0.19(+1.36%) |
Apr 02, 2007 | 13.85 | 14.00 | 13.59 | 13.94 | 224,549 | +0.15(+1.09%) |
Mar 30, 2007 | 13.34 | 13.80 | 13.32 | 13.79 | 233,748 | +0.45(+3.37%) |
Mar 29, 2007 | 13.42 | 13.68 | 13.16 | 13.34 | 188,304 | +0.01(+0.08%) |
Mar 28, 2007 | 13.43 | 13.55 | 13.08 | 13.33 | 343,238 | -0.35(-2.56%) |
Mar 27, 2007 | 13.49 | 13.74 | 13.40 | 13.68 | 183,450 | +0.19(+1.41%) |
Mar 26, 2007 | 13.50 | 13.80 | 13.14 | 13.49 | 189,042 | -0.02(-0.15%) |
Mar 23, 2007 | 13.52 | 13.54 | 13.36 | 13.51 | 93,555 | -0.01(-0.07%) |
Mar 22, 2007 | 13.61 | 13.68 | 13.41 | 13.52 | 181,221 | -0.11(-0.77%) |
Mar 21, 2007 | 13.20 | 13.72 | 13.20 | 13.62 | 158,245 | +0.37(+2.75%) |
Mar 20, 2007 | 13.14 | 13.53 | 13.14 | 13.26 | 183,008 | +0.12(+0.91%) |
Mar 19, 2007 | 12.92 | 13.24 | 12.83 | 13.14 | 189,286 | +0.30(+2.34%) |
Mar 16, 2007 | 12.81 | 13.11 | 12.70 | 12.84 | 138,488 | -0.03(-0.23%) |
Mar 15, 2007 | 12.90 | 13.15 | 12.87 | 12.87 | 150,698 | -0.01(-0.08%) |
Mar 14, 2007 | 12.71 | 13.00 | 12.71 | 12.88 | 129,667 | +0.13(+1.02%) |
Mar 13, 2007 | 13.25 | 13.15 | 12.71 | 12.75 | 199,527 | -0.50(-3.77%) |
Mar 12, 2007 | 13.16 | 13.30 | 13.02 | 13.25 | 166,095 | +0.16(+1.22%) |
Mar 09, 2007 | 13.37 | 13.43 | 12.90 | 13.09 | 168,227 | -0.17(-1.28%) |
Mar 08, 2007 | 13.34 | 13.60 | 13.26 | 13.26 | 181,552 | +0.01(+0.08%) |
Mar 07, 2007 | 13.09 | 13.58 | 13.04 | 13.25 | 216,667 | +0.17(+1.30%) |
Mar 06, 2007 | 12.90 | 13.35 | 12.90 | 13.08 | 168,433 | +0.21(+1.63%) |
Mar 05, 2007 | 12.99 | 13.20 | 12.86 | 12.87 | 199,330 | -0.33(-2.50%) |
Mar 02, 2007 | 13.25 | 13.43 | 13.05 | 13.20 | 218,938 | -0.04(-0.30%) |