Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.652 | 8.671 | 8.647 | 8.667 | 128,088 | +0.04(+0.49%) |
May 30, 2007 | 8.597 | 8.625 | 8.575 | 8.625 | 167,796 | -0.01(-0.14%) |
May 29, 2007 | 8.658 | 8.658 | 8.616 | 8.638 | 144,099 | -0.04(-0.49%) |
May 25, 2007 | 8.652 | 8.680 | 8.646 | 8.680 | 182,526 | +0.03(+0.38%) |
May 24, 2007 | 8.702 | 8.747 | 8.635 | 8.647 | 101,830 | -0.06(-0.65%) |
May 23, 2007 | 8.744 | 8.867 | 8.703 | 8.703 | 192,773 | +0.05(+0.60%) |
May 22, 2007 | 8.616 | 8.664 | 8.595 | 8.652 | 47,392 | +0.05(+0.54%) |
May 21, 2007 | 8.550 | 8.617 | 8.550 | 8.605 | 121,684 | +0.01(+0.13%) |
May 18, 2007 | 8.566 | 8.594 | 8.527 | 8.594 | 55,718 | +0.04(+0.51%) |
May 17, 2007 | 8.594 | 8.594 | 8.546 | 8.550 | 53,797 | -0.07(-0.76%) |
May 16, 2007 | 8.592 | 8.617 | 8.552 | 8.616 | 64,044 | +0.04(+0.51%) |
May 15, 2007 | 8.613 | 8.641 | 8.572 | 8.572 | 58,920 | -0.03(-0.31%) |
May 14, 2007 | 8.664 | 8.674 | 8.585 | 8.599 | 187,009 | -0.01(-0.16%) |
May 11, 2007 | 8.560 | 8.613 | 8.553 | 8.613 | 113,999 | +0.05(+0.55%) |
May 10, 2007 | 8.608 | 8.608 | 8.547 | 8.566 | 275,391 | -0.08(-0.90%) |
May 09, 2007 | 8.635 | 8.650 | 8.603 | 8.644 | 180,605 | +0.01(+0.13%) |
May 08, 2007 | 8.613 | 8.641 | 8.571 | 8.633 | 192,133 | -0.06(-0.65%) |
May 07, 2007 | 8.685 | 8.694 | 8.681 | 8.689 | 230,559 | +0.04(+0.45%) |
May 04, 2007 | 8.672 | 8.672 | 8.618 | 8.650 | 227,998 | -0.01(-0.11%) |
May 03, 2007 | 8.669 | 8.671 | 8.639 | 8.660 | 97,987 | -0.02(-0.23%) |
May 02, 2007 | 8.603 | 8.685 | 8.599 | 8.680 | 634,039 | +0.10(+1.15%) |
May 01, 2007 | 8.522 | 8.591 | 8.496 | 8.582 | 178,043 | +0.08(+0.92%) |
Apr 30, 2007 | 8.591 | 8.591 | 8.497 | 8.503 | 113,999 | -0.09(-1.07%) |
Apr 27, 2007 | 8.621 | 8.621 | 8.585 | 8.596 | 89,662 | -0.03(-0.34%) |
Apr 26, 2007 | 8.627 | 8.642 | 8.594 | 8.625 | 146,021 | +0.04(+0.42%) |
Apr 25, 2007 | 8.596 | 8.607 | 8.549 | 8.589 | 99,909 | +0.02(+0.27%) |
Apr 24, 2007 | 8.564 | 8.588 | 8.509 | 8.566 | 1,013,182 | -0.02(-0.22%) |
Apr 23, 2007 | 8.564 | 8.586 | 8.561 | 8.585 | 550,782 | +0.02(+0.27%) |
Apr 20, 2007 | 8.533 | 8.561 | 8.532 | 8.561 | 55,718 | +0.10(+1.20%) |
Apr 19, 2007 | 8.486 | 8.486 | 8.427 | 8.460 | 89,662 | -0.05(-0.61%) |
Apr 18, 2007 | 8.558 | 8.558 | 8.499 | 8.511 | 121,684 | -0.07(-0.76%) |
Apr 17, 2007 | 8.572 | 8.582 | 8.557 | 8.577 | 481,614 | +0.03(+0.40%) |
Apr 16, 2007 | 8.507 | 8.552 | 8.494 | 8.543 | 213,908 | +0.11(+1.33%) |
Apr 13, 2007 | 8.436 | 8.436 | 8.397 | 8.430 | 49,954 | -0.01(-0.11%) |
Apr 12, 2007 | 8.369 | 8.444 | 8.369 | 8.439 | 81,976 | +0.09(+1.03%) |
Apr 11, 2007 | 8.364 | 8.366 | 8.319 | 8.354 | 44,831 | -0.03(-0.39%) |
Apr 10, 2007 | 8.383 | 8.404 | 8.380 | 8.386 | 555,905 | +0.01(+0.09%) |
Apr 09, 2007 | 8.413 | 8.413 | 8.371 | 8.379 | 131,291 | -0.01(-0.17%) |
Apr 05, 2007 | 8.336 | 8.407 | 8.336 | 8.393 | 498,265 | +0.05(+0.54%) |
Apr 04, 2007 | 8.336 | 8.350 | 8.304 | 8.347 | 249,773 | +0.03(+0.36%) |
Apr 03, 2007 | 8.263 | 8.330 | 8.263 | 8.318 | 86,459 | +0.10(+1.20%) |
Apr 02, 2007 | 8.210 | 8.219 | 8.171 | 8.219 | 220,312 | +0.03(+0.42%) |
Mar 30, 2007 | 8.163 | 8.218 | 8.146 | 8.185 | 67,887 | +0.01(+0.17%) |
Mar 29, 2007 | 8.210 | 8.210 | 8.116 | 8.171 | 222,234 | +0.01(+0.11%) |
Mar 28, 2007 | 8.152 | 8.180 | 8.140 | 8.162 | 178,683 | -0.02(-0.23%) |
Mar 27, 2007 | 8.194 | 8.196 | 8.154 | 8.180 | 527,726 | -0.04(-0.47%) |
Mar 26, 2007 | 8.249 | 8.252 | 8.158 | 8.219 | 115,279 | -0.07(-0.81%) |
Mar 23, 2007 | 8.280 | 8.290 | 8.260 | 8.286 | 62,763 | +0.02(+0.23%) |
Mar 22, 2007 | 8.271 | 8.272 | 8.221 | 8.268 | 81,336 | +0.02(+0.30%) |
Mar 21, 2007 | 8.163 | 8.255 | 8.127 | 8.243 | 143,459 | +0.07(+0.82%) |
Mar 20, 2007 | 8.113 | 8.180 | 8.113 | 8.176 | 141,538 | +0.04(+0.48%) |
Mar 19, 2007 | 8.099 | 8.137 | 8.087 | 8.137 | 327,267 | +0.09(+1.11%) |
Mar 16, 2007 | 8.057 | 8.068 | 8.027 | 8.048 | 64,684 | -0.01(-0.17%) |
Mar 15, 2007 | 8.063 | 8.063 | 8.033 | 8.062 | 52,516 | +0.01(+0.16%) |
Mar 14, 2007 | 8.005 | 8.052 | 7.963 | 8.049 | 169,717 | +0.04(+0.53%) |
Mar 13, 2007 | 8.108 | 8.101 | 8.005 | 8.007 | 91,583 | -0.10(-1.25%) |
Mar 12, 2007 | 8.056 | 8.127 | 8.056 | 8.108 | 110,796 | +0.02(+0.21%) |
Mar 09, 2007 | 8.093 | 8.101 | 8.052 | 8.091 | 431,019 | +0.04(+0.45%) |
Mar 08, 2007 | 8.077 | 8.102 | 8.049 | 8.055 | 123,605 | +0.05(+0.60%) |
Mar 07, 2007 | 8.012 | 8.027 | 7.990 | 8.007 | 123,605 | -0.01(-0.12%) |
Mar 06, 2007 | 7.969 | 8.018 | 7.941 | 8.016 | 174,200 | +0.14(+1.76%) |
Mar 05, 2007 | 7.926 | 7.989 | 7.877 | 7.877 | 547,579 | -0.12(-1.56%) |
Mar 02, 2007 | 8.088 | 8.090 | 8.002 | 8.002 | 69,808 | -0.09(-1.06%) |