Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.195 | 9.218 | 9.128 | 9.200 | 3,962,225 | +0.07(+0.73%) |
May 30, 2007 | 9.116 | 9.152 | 9.041 | 9.133 | 3,746,295 | -0.03(-0.28%) |
May 29, 2007 | 9.189 | 9.204 | 9.036 | 9.159 | 4,089,678 | +0.02(+0.18%) |
May 25, 2007 | 9.136 | 9.173 | 9.089 | 9.143 | 2,627,817 | +0.04(+0.42%) |
May 24, 2007 | 9.178 | 9.296 | 9.094 | 9.105 | 6,152,592 | -0.00(-0.01%) |
May 23, 2007 | 9.205 | 9.223 | 9.091 | 9.106 | 2,944,517 | -0.09(-1.02%) |
May 22, 2007 | 9.123 | 9.244 | 9.119 | 9.200 | 5,090,751 | +0.08(+0.85%) |
May 21, 2007 | 9.087 | 9.143 | 9.036 | 9.123 | 3,507,068 | +0.04(+0.39%) |
May 18, 2007 | 9.007 | 9.116 | 8.966 | 9.087 | 5,038,247 | +0.07(+0.81%) |
May 17, 2007 | 9.023 | 9.095 | 8.947 | 9.014 | 5,399,538 | +0.02(+0.20%) |
May 16, 2007 | 8.979 | 9.036 | 8.947 | 8.996 | 2,657,996 | +0.08(+0.90%) |
May 15, 2007 | 8.981 | 9.100 | 8.898 | 8.916 | 4,960,800 | -0.07(-0.73%) |
May 14, 2007 | 9.060 | 9.095 | 8.980 | 8.981 | 3,119,520 | -0.08(-0.87%) |
May 11, 2007 | 9.011 | 9.066 | 8.973 | 9.060 | 2,925,931 | +0.05(+0.56%) |
May 10, 2007 | 9.095 | 9.116 | 8.989 | 9.010 | 4,202,667 | -0.09(-0.97%) |
May 09, 2007 | 9.089 | 9.119 | 9.036 | 9.098 | 4,393,681 | +0.02(+0.18%) |
May 08, 2007 | 9.061 | 9.128 | 9.041 | 9.082 | 4,975,922 | +0.02(+0.21%) |
May 07, 2007 | 9.133 | 9.201 | 9.021 | 9.063 | 4,724,182 | -0.04(-0.45%) |
May 04, 2007 | 9.052 | 9.136 | 9.011 | 9.104 | 6,785,583 | +0.12(+1.36%) |
May 03, 2007 | 8.995 | 9.041 | 8.904 | 8.981 | 12,634,501 | -0.08(-0.93%) |
May 02, 2007 | 8.729 | 9.374 | 8.729 | 9.066 | 15,628,041 | +0.49(+5.72%) |
May 01, 2007 | 8.355 | 8.578 | 8.355 | 8.575 | 6,223,952 | +0.17(+2.04%) |
Apr 30, 2007 | 8.511 | 8.529 | 8.339 | 8.404 | 4,818,474 | -0.13(-1.56%) |
Apr 27, 2007 | 8.469 | 8.591 | 8.439 | 8.537 | 3,882,103 | +0.06(+0.71%) |
Apr 26, 2007 | 8.461 | 8.605 | 8.437 | 8.477 | 6,125,107 | +0.05(+0.63%) |
Apr 25, 2007 | 8.348 | 8.424 | 8.328 | 8.424 | 4,600,866 | +0.11(+1.36%) |
Apr 24, 2007 | 8.282 | 8.332 | 8.177 | 8.312 | 5,084,572 | +0.03(+0.33%) |
Apr 23, 2007 | 8.276 | 8.332 | 8.252 | 8.284 | 2,402,027 | -0.01(-0.15%) |
Apr 20, 2007 | 8.287 | 8.310 | 8.246 | 8.297 | 4,678,887 | +0.05(+0.64%) |
Apr 19, 2007 | 8.301 | 8.313 | 8.230 | 8.244 | 3,177,303 | -0.06(-0.77%) |
Apr 18, 2007 | 8.233 | 8.317 | 8.193 | 8.307 | 5,111,075 | +0.02(+0.30%) |
Apr 17, 2007 | 8.294 | 8.322 | 8.240 | 8.283 | 3,586,197 | -0.01(-0.16%) |
Apr 16, 2007 | 8.105 | 8.344 | 8.105 | 8.297 | 5,475,631 | +0.20(+2.41%) |
Apr 13, 2007 | 8.081 | 8.102 | 8.033 | 8.101 | 3,467,320 | +0.06(+0.73%) |
Apr 12, 2007 | 7.972 | 8.058 | 7.911 | 8.043 | 3,896,824 | +0.04(+0.48%) |
Apr 11, 2007 | 8.112 | 8.146 | 7.988 | 8.005 | 5,022,296 | -0.11(-1.32%) |
Apr 10, 2007 | 8.002 | 8.117 | 7.983 | 8.112 | 5,982,516 | +0.09(+1.15%) |
Apr 09, 2007 | 8.000 | 8.053 | 7.994 | 8.019 | 3,727,367 | +0.03(+0.34%) |
Apr 05, 2007 | 7.920 | 8.010 | 7.889 | 7.992 | 2,292,509 | +0.05(+0.63%) |
Apr 04, 2007 | 7.956 | 7.999 | 7.923 | 7.942 | 2,446,361 | -0.04(-0.49%) |
Apr 03, 2007 | 7.922 | 8.025 | 7.922 | 7.981 | 3,947,982 | +0.07(+0.91%) |
Apr 02, 2007 | 7.813 | 7.930 | 7.799 | 7.909 | 4,792,638 | +0.06(+0.80%) |
Mar 30, 2007 | 7.839 | 7.949 | 7.822 | 7.847 | 5,764,382 | +0.01(+0.10%) |
Mar 29, 2007 | 7.937 | 7.973 | 7.821 | 7.839 | 4,824,569 | -0.05(-0.60%) |
Mar 28, 2007 | 7.954 | 7.954 | 7.820 | 7.886 | 3,365,372 | -0.04(-0.51%) |
Mar 27, 2007 | 7.968 | 7.995 | 7.894 | 7.927 | 2,578,131 | -0.06(-0.80%) |
Mar 26, 2007 | 8.056 | 8.058 | 7.909 | 7.991 | 4,214,275 | -0.09(-1.06%) |
Mar 23, 2007 | 8.041 | 8.090 | 8.015 | 8.077 | 2,951,693 | +0.04(+0.56%) |
Mar 22, 2007 | 8.083 | 8.091 | 8.017 | 8.032 | 3,601,655 | -0.04(-0.54%) |
Mar 21, 2007 | 7.966 | 8.090 | 7.918 | 8.075 | 3,197,177 | +0.11(+1.36%) |
Mar 20, 2007 | 7.964 | 8.021 | 7.954 | 7.966 | 3,599,815 | -0.01(-0.07%) |
Mar 19, 2007 | 7.877 | 7.975 | 7.861 | 7.972 | 4,387,792 | +0.13(+1.63%) |
Mar 16, 2007 | 7.916 | 7.961 | 7.825 | 7.844 | 5,730,776 | -0.07(-0.91%) |
Mar 15, 2007 | 7.825 | 7.930 | 7.782 | 7.916 | 6,239,869 | +0.09(+1.16%) |
Mar 14, 2007 | 7.812 | 7.878 | 7.763 | 7.825 | 8,212,849 | +0.03(+0.44%) |
Mar 13, 2007 | 7.878 | 7.888 | 7.778 | 7.791 | 7,697,222 | -0.09(-1.10%) |
Mar 12, 2007 | 7.824 | 7.885 | 7.782 | 7.878 | 4,566,292 | +0.04(+0.47%) |
Mar 09, 2007 | 7.866 | 7.880 | 7.803 | 7.841 | 3,906,025 | +0.01(+0.10%) |
Mar 08, 2007 | 7.790 | 7.880 | 7.783 | 7.833 | 6,159,912 | +0.08(+1.05%) |
Mar 07, 2007 | 7.674 | 7.802 | 7.642 | 7.752 | 8,847,721 | +0.02(+0.23%) |
Mar 06, 2007 | 7.672 | 7.760 | 7.575 | 7.734 | 7,685,813 | +0.21(+2.80%) |
Mar 05, 2007 | 7.650 | 7.737 | 7.521 | 7.524 | 5,499,278 | -0.15(-2.00%) |
Mar 02, 2007 | 7.761 | 7.776 | 7.669 | 7.677 | 4,801,103 | -0.08(-1.09%) |