Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.500 | 7.600 | 7.490 | 7.500 | 496,100 | +0.01(+0.13%) |
May 30, 2007 | 7.600 | 7.640 | 7.450 | 7.490 | 1,058,917 | -0.24(-3.10%) |
May 29, 2007 | 8.170 | 8.170 | 7.690 | 7.730 | 21,650 | -0.25(-3.13%) |
May 25, 2007 | 7.790 | 8.000 | 7.790 | 7.980 | 53,615 | +0.19(+2.44%) |
May 24, 2007 | 8.020 | 8.280 | 7.790 | 7.790 | 34,215 | -0.24(-2.99%) |
May 23, 2007 | 8.000 | 8.030 | 8.000 | 8.030 | 116,200 | +0.03(+0.37%) |
May 22, 2007 | 8.200 | 8.200 | 8.000 | 8.000 | 94,500 | -0.09(-1.11%) |
May 21, 2007 | 8.150 | 8.290 | 8.000 | 8.090 | 9,015 | +0.00(+0.00%) |
May 18, 2007 | 8.150 | 8.290 | 8.000 | 8.090 | 9,015 | +0.07(+0.87%) |
May 17, 2007 | 8.110 | 8.110 | 8.000 | 8.020 | 12,852 | -0.23(-2.79%) |
May 16, 2007 | 8.290 | 8.290 | 8.200 | 8.250 | 42,443 | -0.10(-1.20%) |
May 15, 2007 | 8.350 | 8.400 | 8.300 | 8.350 | 52,600 | -0.03(-0.36%) |
May 14, 2007 | 8.370 | 8.450 | 8.370 | 8.380 | 18,530 | +0.03(+0.36%) |
May 11, 2007 | 8.360 | 8.400 | 8.300 | 8.350 | 74,468 | +0.15(+1.83%) |
May 10, 2007 | 8.360 | 8.390 | 8.200 | 8.200 | 9,850 | -0.19(-2.26%) |
May 09, 2007 | 8.250 | 8.390 | 8.250 | 8.390 | 14,360 | +0.14(+1.70%) |
May 08, 2007 | 8.200 | 8.290 | 8.200 | 8.250 | 249,400 | +0.00(+0.00%) |
May 07, 2007 | 8.360 | 8.400 | 8.250 | 8.250 | 47,000 | -0.13(-1.55%) |
May 04, 2007 | 8.590 | 8.590 | 8.320 | 8.380 | 25,700 | -0.04(-0.48%) |
May 03, 2007 | 8.160 | 8.430 | 8.160 | 8.420 | 14,650 | +0.22(+2.68%) |
May 02, 2007 | 8.100 | 8.230 | 8.100 | 8.200 | 123,795 | +0.02(+0.24%) |
May 01, 2007 | 8.150 | 8.210 | 8.150 | 8.180 | 37,310 | -0.03(-0.37%) |
Apr 30, 2007 | 8.160 | 8.290 | 8.150 | 8.210 | 17,900 | -0.13(-1.56%) |
Apr 27, 2007 | 8.270 | 8.340 | 8.200 | 8.340 | 5,979 | +0.07(+0.85%) |
Apr 26, 2007 | 8.110 | 8.300 | 8.110 | 8.270 | 21,360 | +0.02(+0.24%) |
Apr 25, 2007 | 8.320 | 8.320 | 8.250 | 8.250 | 13,031 | -0.03(-0.36%) |
Apr 24, 2007 | 8.280 | 8.350 | 8.280 | 8.280 | 43,599 | -0.06(-0.72%) |
Apr 23, 2007 | 8.350 | 8.350 | 8.300 | 8.340 | 112,584 | -0.01(-0.12%) |
Apr 20, 2007 | 8.300 | 8.400 | 8.300 | 8.350 | 12,400 | +0.04(+0.48%) |
Apr 19, 2007 | 8.300 | 8.320 | 8.280 | 8.310 | 14,340 | -0.04(-0.48%) |
Apr 18, 2007 | 8.200 | 8.400 | 8.200 | 8.350 | 119,100 | +0.13(+1.58%) |
Apr 17, 2007 | 8.310 | 8.450 | 8.220 | 8.220 | 61,050 | -0.10(-1.20%) |
Apr 16, 2007 | 8.490 | 8.490 | 8.320 | 8.320 | 44,454 | -0.17(-2.00%) |
Apr 13, 2007 | 8.390 | 8.490 | 8.200 | 8.490 | 69,190 | +0.29(+3.54%) |
Apr 12, 2007 | 8.350 | 8.350 | 8.200 | 8.200 | 174,170 | -0.15(-1.80%) |
Apr 11, 2007 | 8.500 | 8.680 | 8.270 | 8.350 | 151,890 | -0.15(-1.76%) |
Apr 10, 2007 | 8.200 | 8.560 | 8.200 | 8.500 | 551,970 | +0.35(+4.29%) |
Apr 09, 2007 | 8.210 | 8.230 | 8.000 | 8.150 | 192,215 | -0.05(-0.61%) |
Apr 05, 2007 | 8.180 | 8.400 | 8.150 | 8.200 | 464,235 | +0.00(+0.00%) |
Apr 04, 2007 | 8.350 | 8.450 | 8.000 | 8.200 | 1,678,035 | -0.20(-2.38%) |
Apr 03, 2007 | 9.000 | 9.000 | 8.380 | 8.400 | 394,891 | -0.66(-7.28%) |
Apr 02, 2007 | 9.100 | 9.350 | 9.050 | 9.060 | 75,340 | -0.49(-5.13%) |
Mar 30, 2007 | 9.110 | 9.550 | 9.000 | 9.550 | 133,810 | +0.40(+4.37%) |
Mar 29, 2007 | 9.230 | 9.290 | 9.120 | 9.150 | 8,750 | +0.15(+1.67%) |
Mar 28, 2007 | 9.100 | 9.100 | 8.790 | 9.000 | 20,264 | -0.10(-1.10%) |
Mar 27, 2007 | 9.260 | 9.270 | 9.010 | 9.100 | 52,796 | -0.25(-2.67%) |
Mar 26, 2007 | 9.640 | 9.640 | 9.350 | 9.350 | 5,275 | +0.06(+0.65%) |
Mar 23, 2007 | 9.480 | 9.550 | 9.290 | 9.290 | 68,225 | -0.23(-2.42%) |
Mar 22, 2007 | 9.350 | 9.530 | 9.260 | 9.520 | 28,800 | +0.27(+2.92%) |
Mar 21, 2007 | 9.140 | 9.300 | 9.130 | 9.250 | 590,030 | +0.11(+1.20%) |
Mar 20, 2007 | 9.000 | 9.200 | 8.990 | 9.140 | 81,270 | +0.14(+1.56%) |
Mar 19, 2007 | 8.440 | 9.080 | 8.440 | 9.000 | 170,280 | +0.32(+3.69%) |
Mar 16, 2007 | 8.560 | 8.680 | 8.500 | 8.680 | 104,500 | +0.18(+2.12%) |
Mar 15, 2007 | 8.740 | 8.740 | 8.220 | 8.500 | 36,670 | +0.00(+0.00%) |
Mar 14, 2007 | 8.620 | 8.620 | 8.100 | 8.500 | 129,928 | -0.29(-3.30%) |
Mar 13, 2007 | 8.650 | 8.790 | 8.600 | 8.790 | 241,350 | +0.10(+1.15%) |
Mar 12, 2007 | 8.590 | 8.830 | 8.590 | 8.690 | 420,532 | -0.01(-0.11%) |
Mar 09, 2007 | 8.880 | 8.880 | 8.550 | 8.700 | 207,450 | -0.17(-1.92%) |
Mar 08, 2007 | 8.650 | 8.870 | 8.600 | 8.870 | 53,820 | +0.22(+2.54%) |
Mar 07, 2007 | 8.700 | 8.780 | 8.600 | 8.650 | 7,712 | -0.05(-0.57%) |
Mar 06, 2007 | 8.300 | 8.700 | 8.300 | 8.700 | 55,015 | +0.40(+4.82%) |
Mar 05, 2007 | 8.250 | 8.700 | 7.940 | 8.300 | 31,200 | -0.20(-2.35%) |
Mar 02, 2007 | 8.650 | 8.650 | 8.500 | 8.500 | 15,230 | -0.25(-2.86%) |