Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.212 | 9.299 | 9.062 | 9.065 | 12,299,565 | -0.16(-1.77%) |
May 30, 2007 | 8.743 | 9.239 | 8.716 | 9.228 | 17,647,388 | +0.46(+5.25%) |
May 29, 2007 | 8.975 | 9.013 | 8.700 | 8.768 | 16,196,068 | -0.18(-1.98%) |
May 25, 2007 | 8.798 | 9.029 | 8.643 | 8.945 | 52,811,604 | -0.31(-3.35%) |
May 24, 2007 | 9.021 | 9.522 | 9.021 | 9.255 | 22,743,760 | +0.22(+2.38%) |
May 23, 2007 | 9.081 | 9.261 | 8.994 | 9.040 | 8,153,646 | -0.01(-0.09%) |
May 22, 2007 | 8.806 | 9.223 | 8.787 | 9.048 | 14,933,261 | +0.27(+3.10%) |
May 21, 2007 | 8.515 | 8.801 | 8.501 | 8.776 | 12,101,951 | +0.23(+2.74%) |
May 18, 2007 | 8.637 | 8.653 | 8.476 | 8.542 | 6,031,124 | -0.04(-0.44%) |
May 17, 2007 | 8.523 | 8.588 | 8.471 | 8.580 | 5,157,301 | +0.01(+0.10%) |
May 16, 2007 | 8.577 | 8.659 | 8.498 | 8.572 | 5,148,512 | +0.07(+0.80%) |
May 15, 2007 | 8.583 | 8.678 | 8.444 | 8.504 | 7,491,013 | -0.16(-1.82%) |
May 14, 2007 | 8.520 | 8.692 | 8.512 | 8.662 | 4,611,190 | +0.08(+0.89%) |
May 11, 2007 | 8.585 | 8.713 | 8.512 | 8.585 | 5,141,624 | -0.00(-0.03%) |
May 10, 2007 | 8.735 | 8.781 | 8.517 | 8.588 | 4,170,268 | -0.15(-1.71%) |
May 09, 2007 | 8.659 | 8.779 | 8.629 | 8.738 | 5,683,193 | +0.02(+0.22%) |
May 08, 2007 | 8.790 | 8.825 | 8.610 | 8.719 | 7,129,311 | -0.13(-1.45%) |
May 07, 2007 | 8.885 | 8.937 | 8.787 | 8.847 | 3,921,695 | -0.08(-0.92%) |
May 04, 2007 | 8.961 | 8.964 | 8.762 | 8.929 | 6,540,132 | +0.02(+0.18%) |
May 03, 2007 | 8.989 | 9.046 | 8.811 | 8.912 | 9,728,816 | -0.17(-1.86%) |
May 02, 2007 | 9.081 | 9.225 | 9.048 | 9.081 | 7,783,676 | -0.00(-0.03%) |
May 01, 2007 | 8.910 | 9.106 | 8.866 | 9.084 | 9,434,707 | +0.22(+2.43%) |
Apr 30, 2007 | 9.032 | 9.225 | 8.844 | 8.869 | 8,969,109 | -0.08(-0.91%) |
Apr 27, 2007 | 9.046 | 9.081 | 8.907 | 8.950 | 5,824,812 | -0.13(-1.41%) |
Apr 26, 2007 | 9.176 | 9.193 | 9.038 | 9.078 | 6,422,649 | -0.08(-0.86%) |
Apr 25, 2007 | 9.038 | 9.176 | 8.991 | 9.157 | 8,547,226 | +0.13(+1.45%) |
Apr 24, 2007 | 9.166 | 9.193 | 9.002 | 9.027 | 8,147,698 | +0.02(+0.27%) |
Apr 23, 2007 | 8.967 | 9.310 | 8.934 | 9.002 | 15,525,289 | +0.25(+2.83%) |
Apr 20, 2007 | 8.629 | 8.866 | 8.517 | 8.754 | 15,467,762 | +0.26(+3.01%) |
Apr 19, 2007 | 8.381 | 8.659 | 8.335 | 8.498 | 8,459,180 | -0.02(-0.19%) |
Apr 18, 2007 | 8.498 | 8.670 | 8.485 | 8.515 | 9,177,194 | -0.05(-0.54%) |
Apr 17, 2007 | 8.580 | 8.594 | 8.419 | 8.561 | 11,361,097 | -0.01(-0.10%) |
Apr 16, 2007 | 8.392 | 8.632 | 8.348 | 8.569 | 10,670,871 | +0.06(+0.74%) |
Apr 13, 2007 | 8.150 | 8.648 | 8.122 | 8.506 | 18,467,466 | +0.45(+5.54%) |
Apr 12, 2007 | 8.016 | 8.155 | 7.959 | 8.060 | 6,846,889 | +0.05(+0.65%) |
Apr 11, 2007 | 8.231 | 8.308 | 7.953 | 8.008 | 16,104,221 | -0.06(-0.78%) |
Apr 10, 2007 | 8.052 | 8.122 | 7.973 | 8.071 | 5,074,938 | +0.02(+0.27%) |
Apr 09, 2007 | 8.079 | 8.125 | 8.013 | 8.049 | 7,863,935 | -0.03(-0.40%) |
Apr 05, 2007 | 7.983 | 8.147 | 7.983 | 8.081 | 5,546,971 | +0.02(+0.24%) |
Apr 04, 2007 | 8.103 | 8.166 | 8.038 | 8.062 | 5,175,048 | -0.02(-0.27%) |
Apr 03, 2007 | 8.079 | 8.163 | 8.049 | 8.084 | 7,311,455 | +0.03(+0.34%) |
Apr 02, 2007 | 8.013 | 8.133 | 7.921 | 8.057 | 6,265,739 | +0.05(+0.58%) |
Mar 30, 2007 | 8.073 | 8.139 | 7.888 | 8.011 | 6,098,288 | -0.02(-0.27%) |
Mar 29, 2007 | 8.052 | 8.122 | 7.877 | 8.032 | 7,367,399 | +0.07(+0.89%) |
Mar 28, 2007 | 7.940 | 8.024 | 7.861 | 7.962 | 7,866,454 | -0.09(-1.12%) |
Mar 27, 2007 | 8.030 | 8.122 | 7.945 | 8.052 | 4,725,527 | +0.02(+0.20%) |
Mar 26, 2007 | 8.005 | 8.155 | 7.959 | 8.035 | 8,590,152 | +0.07(+0.85%) |
Mar 23, 2007 | 8.038 | 8.199 | 7.932 | 7.967 | 8,764,225 | -0.10(-1.25%) |
Mar 22, 2007 | 8.027 | 8.280 | 7.945 | 8.068 | 17,283,524 | +0.14(+1.79%) |
Mar 21, 2007 | 7.711 | 8.030 | 7.711 | 7.926 | 8,679,109 | +0.21(+2.68%) |
Mar 20, 2007 | 7.801 | 7.817 | 7.657 | 7.719 | 8,276,662 | -0.04(-0.49%) |
Mar 19, 2007 | 7.572 | 7.858 | 7.553 | 7.757 | 10,035,807 | +0.18(+2.41%) |
Mar 16, 2007 | 7.529 | 7.619 | 7.466 | 7.575 | 7,442,772 | +0.05(+0.62%) |
Mar 15, 2007 | 7.561 | 7.719 | 7.515 | 7.529 | 9,950,944 | +0.04(+0.51%) |
Mar 14, 2007 | 7.509 | 7.580 | 7.237 | 7.490 | 11,536,705 | -0.05(-0.61%) |
Mar 13, 2007 | 7.760 | 7.736 | 7.490 | 7.537 | 6,183,408 | -0.22(-2.88%) |
Mar 12, 2007 | 7.741 | 7.839 | 7.667 | 7.760 | 5,345,355 | -0.02(-0.25%) |
Mar 09, 2007 | 7.956 | 7.956 | 7.752 | 7.779 | 5,708,269 | +0.01(+0.11%) |
Mar 08, 2007 | 7.755 | 7.962 | 7.667 | 7.771 | 10,585,952 | +0.15(+1.93%) |
Mar 07, 2007 | 7.812 | 7.815 | 7.594 | 7.624 | 10,373,234 | -0.18(-2.30%) |
Mar 06, 2007 | 7.706 | 7.899 | 7.586 | 7.804 | 15,128,390 | +0.31(+4.14%) |
Mar 05, 2007 | 7.561 | 7.738 | 7.463 | 7.493 | 15,271,374 | -0.20(-2.62%) |
Mar 02, 2007 | 7.738 | 7.934 | 7.627 | 7.695 | 15,012,085 | -0.29(-3.58%) |