Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.125 | 7.185 | 7.100 | 7.125 | 17,662 | -0.00(-0.07%) |
May 30, 2007 | 7.200 | 7.200 | 7.100 | 7.130 | 34,521 | -0.06(-0.83%) |
May 29, 2007 | 7.230 | 7.230 | 7.165 | 7.190 | 55,394 | -0.01(-0.14%) |
May 25, 2007 | 7.249 | 7.249 | 7.175 | 7.200 | 24,887 | -0.05(-0.69%) |
May 24, 2007 | 7.279 | 7.289 | 7.200 | 7.249 | 13,848 | -0.08(-1.09%) |
May 23, 2007 | 7.344 | 7.374 | 7.299 | 7.329 | 25,288 | +0.08(+1.10%) |
May 22, 2007 | 7.259 | 7.334 | 7.225 | 7.249 | 22,679 | -0.03(-0.48%) |
May 21, 2007 | 7.384 | 7.414 | 7.284 | 7.284 | 19,869 | -0.08(-1.15%) |
May 18, 2007 | 7.449 | 7.449 | 7.299 | 7.369 | 21,876 | -0.08(-1.07%) |
May 17, 2007 | 7.469 | 7.499 | 7.449 | 7.449 | 12,443 | +0.00(+0.00%) |
May 16, 2007 | 7.399 | 7.573 | 7.399 | 7.449 | 29,102 | +0.04(+0.60%) |
May 15, 2007 | 7.389 | 7.444 | 7.244 | 7.404 | 25,288 | -0.03(-0.40%) |
May 14, 2007 | 7.474 | 7.479 | 7.413 | 7.434 | 11,440 | -0.04(-0.60%) |
May 11, 2007 | 7.523 | 7.523 | 7.459 | 7.479 | 37,130 | -0.06(-0.79%) |
May 10, 2007 | 7.568 | 7.568 | 7.449 | 7.538 | 45,158 | -0.03(-0.39%) |
May 09, 2007 | 7.568 | 7.573 | 7.548 | 7.568 | 14,852 | +0.02(+0.26%) |
May 08, 2007 | 7.573 | 7.598 | 7.523 | 7.548 | 5,017 | -0.03(-0.45%) |
May 07, 2007 | 7.598 | 7.598 | 7.548 | 7.583 | 6,021 | -0.02(-0.20%) |
May 04, 2007 | 7.573 | 7.598 | 7.548 | 7.598 | 7,827 | -0.00(-0.07%) |
May 03, 2007 | 7.558 | 7.603 | 7.548 | 7.603 | 10,637 | +0.05(+0.73%) |
May 02, 2007 | 7.553 | 7.573 | 7.523 | 7.548 | 11,440 | -0.02(-0.26%) |
May 01, 2007 | 7.499 | 7.573 | 7.499 | 7.568 | 7,225 | +0.07(+0.93%) |
Apr 30, 2007 | 7.573 | 7.573 | 7.499 | 7.499 | 10,235 | -0.02(-0.33%) |
Apr 27, 2007 | 7.474 | 7.523 | 7.399 | 7.523 | 47,366 | +0.01(+0.19%) |
Apr 26, 2007 | 7.499 | 7.578 | 7.474 | 7.510 | 18,866 | -0.05(-0.65%) |
Apr 25, 2007 | 7.499 | 7.573 | 7.499 | 7.558 | 6,021 | +0.01(+0.13%) |
Apr 24, 2007 | 7.583 | 7.588 | 7.489 | 7.548 | 17,059 | -0.05(-0.66%) |
Apr 23, 2007 | 7.573 | 7.611 | 7.573 | 7.598 | 4,214 | +0.02(+0.25%) |
Apr 20, 2007 | 7.573 | 7.623 | 7.573 | 7.579 | 22,880 | -0.01(-0.10%) |
Apr 19, 2007 | 7.643 | 7.643 | 7.548 | 7.587 | 11,038 | -0.09(-1.12%) |
Apr 18, 2007 | 7.643 | 7.673 | 7.618 | 7.673 | 2,609 | +0.05(+0.72%) |
Apr 17, 2007 | 7.583 | 7.638 | 7.528 | 7.618 | 11,440 | +0.04(+0.53%) |
Apr 16, 2007 | 7.469 | 7.598 | 7.469 | 7.578 | 23,482 | +0.10(+1.40%) |
Apr 13, 2007 | 7.563 | 7.573 | 7.474 | 7.474 | 13,447 | -0.09(-1.19%) |
Apr 12, 2007 | 7.573 | 7.578 | 7.474 | 7.563 | 19,468 | -0.02(-0.26%) |
Apr 11, 2007 | 7.504 | 7.583 | 7.504 | 7.583 | 14,651 | +0.02(+0.30%) |
Apr 10, 2007 | 7.519 | 7.563 | 7.474 | 7.560 | 25,890 | +0.02(+0.29%) |
Apr 09, 2007 | 7.504 | 7.568 | 7.499 | 7.538 | 11,038 | +0.01(+0.20%) |
Apr 05, 2007 | 7.548 | 7.563 | 7.484 | 7.523 | 10,637 | -0.03(-0.40%) |
Apr 04, 2007 | 7.623 | 7.623 | 7.499 | 7.553 | 17,260 | -0.07(-0.92%) |
Apr 03, 2007 | 7.553 | 7.658 | 7.524 | 7.623 | 78,074 | +0.07(+0.95%) |
Apr 02, 2007 | 7.524 | 7.573 | 7.489 | 7.551 | 74,260 | -0.02(-0.29%) |
Mar 30, 2007 | 7.474 | 7.573 | 7.474 | 7.573 | 7,225 | +0.05(+0.73%) |
Mar 29, 2007 | 7.484 | 7.548 | 7.424 | 7.519 | 22,679 | +0.04(+0.53%) |
Mar 28, 2007 | 7.528 | 7.563 | 7.469 | 7.479 | 48,570 | -0.04(-0.60%) |
Mar 27, 2007 | 7.543 | 7.598 | 7.474 | 7.523 | 10,035 | +0.01(+0.20%) |
Mar 26, 2007 | 7.558 | 7.558 | 7.509 | 7.509 | 5,419 | -0.05(-0.66%) |
Mar 23, 2007 | 7.533 | 7.593 | 7.533 | 7.558 | 11,038 | +0.02(+0.33%) |
Mar 22, 2007 | 7.568 | 7.598 | 7.533 | 7.533 | 15,855 | +0.03(+0.47%) |
Mar 21, 2007 | 7.484 | 7.528 | 7.469 | 7.499 | 18,464 | -0.04(-0.53%) |
Mar 20, 2007 | 7.573 | 7.593 | 7.538 | 7.538 | 7,225 | -0.03(-0.46%) |
Mar 19, 2007 | 7.538 | 7.573 | 7.538 | 7.573 | 14,651 | -0.01(-0.20%) |
Mar 16, 2007 | 7.553 | 7.598 | 7.553 | 7.588 | 10,838 | +0.07(+0.99%) |
Mar 15, 2007 | 7.528 | 7.548 | 7.439 | 7.514 | 20,070 | +0.00(+0.07%) |
Mar 14, 2007 | 7.538 | 7.598 | 7.449 | 7.509 | 20,271 | -0.01(-0.13%) |
Mar 13, 2007 | 7.464 | 7.593 | 7.499 | 7.519 | 29,905 | +0.05(+0.73%) |
Mar 12, 2007 | 7.269 | 7.469 | 7.205 | 7.464 | 52,584 | +0.28(+3.96%) |
Mar 09, 2007 | 7.254 | 7.254 | 7.125 | 7.180 | 43,151 | -0.10(-1.43%) |
Mar 08, 2007 | 7.329 | 7.344 | 7.230 | 7.284 | 12,243 | -0.04(-0.55%) |
Mar 07, 2007 | 7.220 | 7.324 | 7.185 | 7.324 | 43,753 | +0.08(+1.10%) |
Mar 06, 2007 | 7.220 | 7.274 | 7.185 | 7.244 | 37,130 | +0.00(+0.00%) |
Mar 05, 2007 | 7.299 | 7.319 | 7.234 | 7.244 | 28,901 | -0.10(-1.42%) |
Mar 02, 2007 | 7.434 | 7.459 | 7.349 | 7.349 | 43,552 | -0.03(-0.47%) |