Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.400 | 7.480 | 7.290 | 7.480 | 491,400 | +0.09(+1.22%) |
May 30, 2007 | 7.350 | 7.420 | 7.230 | 7.390 | 210,400 | +0.00(+0.00%) |
May 29, 2007 | 7.320 | 7.390 | 7.250 | 7.390 | 241,700 | +0.08(+1.09%) |
May 25, 2007 | 7.210 | 7.330 | 7.150 | 7.310 | 220,100 | +0.13(+1.81%) |
May 24, 2007 | 7.310 | 7.380 | 7.130 | 7.180 | 217,300 | -0.14(-1.91%) |
May 23, 2007 | 7.460 | 7.540 | 7.290 | 7.320 | 306,000 | -0.15(-2.01%) |
May 22, 2007 | 7.370 | 7.500 | 7.370 | 7.470 | 232,900 | +0.08(+1.08%) |
May 21, 2007 | 7.390 | 7.490 | 7.290 | 7.390 | 202,778 | +0.01(+0.14%) |
May 18, 2007 | 7.340 | 7.400 | 7.220 | 7.380 | 219,400 | +0.04(+0.54%) |
May 17, 2007 | 7.300 | 7.360 | 7.230 | 7.340 | 215,600 | +0.01(+0.14%) |
May 16, 2007 | 7.360 | 7.410 | 7.250 | 7.330 | 201,000 | +0.00(+0.00%) |
May 15, 2007 | 7.350 | 7.490 | 7.320 | 7.330 | 303,300 | -0.03(-0.41%) |
May 14, 2007 | 7.300 | 7.440 | 7.250 | 7.360 | 380,400 | -0.04(-0.54%) |
May 11, 2007 | 7.370 | 7.450 | 7.340 | 7.400 | 244,100 | +0.05(+0.68%) |
May 10, 2007 | 7.500 | 7.530 | 7.330 | 7.350 | 442,100 | -0.31(-4.05%) |
May 09, 2007 | 7.530 | 7.760 | 7.490 | 7.660 | 594,500 | +0.12(+1.59%) |
May 08, 2007 | 7.530 | 7.610 | 7.510 | 7.540 | 449,000 | -0.03(-0.40%) |
May 07, 2007 | 7.410 | 7.640 | 7.410 | 7.570 | 607,400 | +0.20(+2.71%) |
May 04, 2007 | 7.290 | 7.390 | 7.280 | 7.370 | 455,800 | +0.08(+1.10%) |
May 03, 2007 | 7.550 | 7.550 | 7.151 | 7.290 | 407,430 | +0.14(+1.96%) |
May 02, 2007 | 7.030 | 7.190 | 7.020 | 7.150 | 300,600 | +0.11(+1.56%) |
May 01, 2007 | 6.960 | 7.110 | 6.920 | 7.040 | 367,800 | +0.08(+1.15%) |
Apr 30, 2007 | 7.000 | 7.110 | 6.960 | 6.960 | 462,700 | -0.04(-0.57%) |
Apr 27, 2007 | 7.100 | 7.100 | 6.970 | 7.000 | 301,400 | -0.11(-1.55%) |
Apr 26, 2007 | 7.040 | 7.120 | 7.010 | 7.110 | 147,700 | +0.03(+0.42%) |
Apr 25, 2007 | 7.070 | 7.120 | 6.990 | 7.080 | 274,200 | -0.03(-0.42%) |
Apr 24, 2007 | 7.090 | 7.200 | 7.040 | 7.110 | 238,700 | -0.01(-0.14%) |
Apr 23, 2007 | 7.050 | 7.120 | 7.030 | 7.120 | 476,400 | +0.05(+0.71%) |
Apr 20, 2007 | 7.160 | 7.160 | 7.050 | 7.070 | 252,400 | -0.02(-0.28%) |
Apr 19, 2007 | 6.960 | 7.100 | 6.850 | 7.090 | 279,900 | +0.09(+1.29%) |
Apr 18, 2007 | 7.080 | 7.100 | 6.900 | 7.000 | 448,800 | -0.08(-1.13%) |
Apr 17, 2007 | 7.550 | 7.550 | 7.030 | 7.080 | 178,000 | -0.06(-0.84%) |
Apr 16, 2007 | 7.100 | 7.140 | 7.060 | 7.140 | 159,200 | +0.04(+0.56%) |
Apr 13, 2007 | 7.080 | 7.120 | 7.050 | 7.100 | 108,200 | +0.00(+0.00%) |
Apr 12, 2007 | 7.020 | 7.110 | 7.020 | 7.100 | 173,100 | +0.07(+1.00%) |
Apr 11, 2007 | 7.060 | 7.100 | 7.020 | 7.030 | 153,600 | -0.03(-0.42%) |
Apr 10, 2007 | 7.060 | 7.100 | 7.020 | 7.060 | 114,500 | +0.00(+0.00%) |
Apr 09, 2007 | 7.050 | 7.090 | 7.040 | 7.060 | 188,800 | -0.02(-0.28%) |
Apr 05, 2007 | 7.180 | 7.180 | 7.030 | 7.080 | 202,100 | -0.10(-1.39%) |
Apr 04, 2007 | 7.200 | 7.200 | 7.090 | 7.180 | 112,500 | -0.03(-0.42%) |
Apr 03, 2007 | 7.140 | 7.230 | 7.120 | 7.210 | 323,600 | +0.09(+1.26%) |
Apr 02, 2007 | 7.130 | 7.140 | 7.070 | 7.120 | 125,300 | +0.02(+0.28%) |
Mar 30, 2007 | 7.050 | 7.100 | 7.040 | 7.100 | 196,900 | +0.05(+0.71%) |
Mar 29, 2007 | 7.110 | 7.110 | 7.030 | 7.050 | 123,900 | -0.02(-0.28%) |
Mar 28, 2007 | 7.040 | 7.070 | 7.020 | 7.070 | 121,900 | +0.01(+0.14%) |
Mar 27, 2007 | 7.080 | 7.110 | 7.040 | 7.060 | 221,800 | -0.04(-0.56%) |
Mar 26, 2007 | 7.230 | 7.230 | 7.080 | 7.100 | 170,500 | -0.13(-1.80%) |
Mar 23, 2007 | 7.290 | 7.340 | 7.230 | 7.230 | 105,300 | -0.09(-1.23%) |
Mar 22, 2007 | 7.250 | 7.330 | 7.180 | 7.320 | 306,600 | +0.10(+1.39%) |
Mar 21, 2007 | 7.060 | 7.240 | 7.050 | 7.220 | 256,100 | +0.17(+2.41%) |
Mar 20, 2007 | 7.010 | 7.100 | 6.990 | 7.050 | 512,900 | +0.02(+0.28%) |
Mar 19, 2007 | 7.030 | 7.090 | 6.990 | 7.030 | 288,900 | +0.03(+0.43%) |
Mar 16, 2007 | 7.030 | 7.080 | 6.940 | 7.000 | 387,200 | -0.02(-0.28%) |
Mar 15, 2007 | 6.880 | 7.030 | 6.860 | 7.020 | 279,800 | +0.14(+2.03%) |
Mar 14, 2007 | 6.900 | 6.950 | 6.860 | 6.880 | 363,800 | -0.03(-0.43%) |
Mar 13, 2007 | 6.960 | 7.010 | 6.900 | 6.910 | 323,900 | -0.05(-0.72%) |
Mar 12, 2007 | 6.930 | 7.000 | 6.900 | 6.960 | 304,300 | +0.03(+0.43%) |
Mar 09, 2007 | 6.940 | 6.970 | 6.900 | 6.930 | 225,500 | +0.03(+0.43%) |
Mar 08, 2007 | 6.930 | 6.970 | 6.810 | 6.900 | 217,900 | +0.00(+0.00%) |
Mar 07, 2007 | 6.760 | 6.940 | 6.720 | 6.900 | 206,000 | +0.11(+1.62%) |
Mar 06, 2007 | 6.760 | 6.850 | 6.710 | 6.790 | 240,800 | +0.06(+0.89%) |
Mar 05, 2007 | 6.710 | 6.800 | 6.650 | 6.730 | 332,700 | -0.01(-0.15%) |
Mar 02, 2007 | 6.860 | 6.880 | 6.740 | 6.740 | 250,100 | -0.14(-2.03%) |