Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.310 | 9.310 | 9.110 | 9.170 | 329,300 | -0.08(-0.86%) |
May 30, 2007 | 9.220 | 9.310 | 9.160 | 9.250 | 196,400 | +0.02(+0.22%) |
May 29, 2007 | 9.220 | 9.250 | 9.170 | 9.230 | 202,000 | +0.01(+0.11%) |
May 25, 2007 | 9.230 | 9.300 | 9.142 | 9.220 | 238,600 | +0.07(+0.77%) |
May 24, 2007 | 9.150 | 9.230 | 9.090 | 9.150 | 419,700 | +0.06(+0.66%) |
May 23, 2007 | 9.000 | 9.190 | 9.000 | 9.090 | 584,000 | +0.10(+1.11%) |
May 22, 2007 | 8.980 | 9.040 | 8.850 | 8.990 | 530,100 | +0.00(+0.00%) |
May 21, 2007 | 8.930 | 8.990 | 8.800 | 8.990 | 3,329,500 | +0.13(+1.47%) |
May 18, 2007 | 8.950 | 8.950 | 8.720 | 8.860 | 766,100 | -0.11(-1.23%) |
May 17, 2007 | 9.080 | 9.300 | 8.920 | 8.970 | 1,662,400 | -0.09(-0.99%) |
May 16, 2007 | 9.020 | 9.130 | 9.000 | 9.060 | 436,500 | -0.01(-0.11%) |
May 15, 2007 | 9.250 | 9.340 | 9.020 | 9.070 | 554,700 | -0.22(-2.37%) |
May 14, 2007 | 9.560 | 9.590 | 9.150 | 9.290 | 621,000 | -0.17(-1.80%) |
May 11, 2007 | 9.540 | 9.570 | 9.350 | 9.460 | 547,900 | -0.02(-0.21%) |
May 10, 2007 | 9.790 | 9.650 | 9.320 | 9.480 | 862,776 | -0.27(-2.77%) |
May 09, 2007 | 9.500 | 9.750 | 9.310 | 9.750 | 642,600 | +0.27(+2.85%) |
May 08, 2007 | 9.490 | 9.550 | 9.260 | 9.480 | 614,200 | +0.04(+0.42%) |
May 07, 2007 | 9.880 | 9.890 | 9.390 | 9.440 | 503,000 | -0.38(-3.87%) |
May 04, 2007 | 9.880 | 9.890 | 9.720 | 9.820 | 233,800 | +0.00(+0.00%) |
May 03, 2007 | 9.920 | 9.960 | 9.780 | 9.820 | 743,400 | -0.08(-0.81%) |
May 02, 2007 | 9.760 | 9.910 | 9.670 | 9.900 | 770,400 | +0.14(+1.43%) |
May 01, 2007 | 9.800 | 9.850 | 9.690 | 9.760 | 580,500 | -0.06(-0.61%) |
Apr 30, 2007 | 9.700 | 9.880 | 9.690 | 9.820 | 457,500 | +0.08(+0.82%) |
Apr 27, 2007 | 9.750 | 9.790 | 9.530 | 9.740 | 340,200 | +0.08(+0.83%) |
Apr 26, 2007 | 9.600 | 9.720 | 9.480 | 9.660 | 360,400 | +0.06(+0.63%) |
Apr 25, 2007 | 9.300 | 9.720 | 9.260 | 9.600 | 764,200 | +0.22(+2.35%) |
Apr 24, 2007 | 9.220 | 9.470 | 9.210 | 9.380 | 335,100 | +0.13(+1.41%) |
Apr 23, 2007 | 9.190 | 9.350 | 9.190 | 9.250 | 427,400 | -0.05(-0.54%) |
Apr 20, 2007 | 9.020 | 9.350 | 8.950 | 9.300 | 997,700 | +0.37(+4.14%) |
Apr 19, 2007 | 8.880 | 9.000 | 8.650 | 8.930 | 389,200 | +0.01(+0.11%) |
Apr 18, 2007 | 8.860 | 8.940 | 8.800 | 8.920 | 237,700 | +0.05(+0.56%) |
Apr 17, 2007 | 8.890 | 9.020 | 8.807 | 8.870 | 405,300 | -0.06(-0.67%) |
Apr 16, 2007 | 9.020 | 9.080 | 8.870 | 8.930 | 312,700 | -0.11(-1.22%) |
Apr 13, 2007 | 9.140 | 9.140 | 8.880 | 9.040 | 159,700 | -0.02(-0.22%) |
Apr 12, 2007 | 9.050 | 9.140 | 8.980 | 9.060 | 333,600 | -0.01(-0.11%) |
Apr 11, 2007 | 9.040 | 9.190 | 8.990 | 9.070 | 232,200 | -0.07(-0.77%) |
Apr 10, 2007 | 9.100 | 9.230 | 9.020 | 9.140 | 512,400 | +0.06(+0.66%) |
Apr 09, 2007 | 8.950 | 9.220 | 8.950 | 9.080 | 423,800 | +0.03(+0.33%) |
Apr 05, 2007 | 8.780 | 9.120 | 8.730 | 9.050 | 349,800 | +0.27(+3.08%) |
Apr 04, 2007 | 9.020 | 9.100 | 8.720 | 8.780 | 541,300 | -0.31(-3.41%) |
Apr 03, 2007 | 9.080 | 9.300 | 8.960 | 9.090 | 659,400 | -0.09(-0.98%) |
Apr 02, 2007 | 9.240 | 9.240 | 9.020 | 9.180 | 312,600 | -0.01(-0.11%) |
Mar 30, 2007 | 9.070 | 9.250 | 9.070 | 9.190 | 497,000 | +0.02(+0.22%) |
Mar 29, 2007 | 9.060 | 9.240 | 8.890 | 9.170 | 369,800 | +0.17(+1.89%) |
Mar 28, 2007 | 9.000 | 9.150 | 8.910 | 9.000 | 368,400 | -0.12(-1.32%) |
Mar 27, 2007 | 9.030 | 9.190 | 9.010 | 9.120 | 802,200 | +0.09(+1.00%) |
Mar 26, 2007 | 9.140 | 9.250 | 9.010 | 9.030 | 227,900 | -0.21(-2.27%) |
Mar 23, 2007 | 9.180 | 9.290 | 9.060 | 9.240 | 269,600 | -0.04(-0.43%) |
Mar 22, 2007 | 9.190 | 9.420 | 9.110 | 9.280 | 287,900 | -0.01(-0.11%) |
Mar 21, 2007 | 9.010 | 9.510 | 8.997 | 9.290 | 389,100 | +0.18(+1.98%) |
Mar 20, 2007 | 9.300 | 9.300 | 9.000 | 9.110 | 608,900 | -0.24(-2.57%) |
Mar 19, 2007 | 9.350 | 9.440 | 9.210 | 9.350 | 269,500 | -0.06(-0.64%) |
Mar 16, 2007 | 9.620 | 9.660 | 9.320 | 9.410 | 236,500 | -0.27(-2.79%) |
Mar 15, 2007 | 9.490 | 9.770 | 9.320 | 9.680 | 441,800 | +0.09(+0.94%) |
Mar 14, 2007 | 9.540 | 9.720 | 9.340 | 9.590 | 276,600 | +0.09(+0.95%) |
Mar 13, 2007 | 9.590 | 9.790 | 9.370 | 9.500 | 384,800 | -0.09(-0.94%) |
Mar 12, 2007 | 9.370 | 9.800 | 9.310 | 9.590 | 965,000 | +0.19(+2.02%) |
Mar 09, 2007 | 9.600 | 9.630 | 9.350 | 9.400 | 230,000 | -0.12(-1.26%) |
Mar 08, 2007 | 9.300 | 9.520 | 9.290 | 9.520 | 682,900 | +0.22(+2.37%) |
Mar 07, 2007 | 9.250 | 9.370 | 9.170 | 9.300 | 754,500 | +0.09(+0.98%) |
Mar 06, 2007 | 8.800 | 9.240 | 8.610 | 9.210 | 800,500 | +0.69(+8.10%) |
Mar 05, 2007 | 8.720 | 8.740 | 8.450 | 8.520 | 749,800 | -0.26(-2.96%) |
Mar 02, 2007 | 8.830 | 8.930 | 8.700 | 8.780 | 517,900 | -0.07(-0.79%) |