Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.880 | 7.923 | 7.863 | 7.897 | 87,973,984 | +0.01(+0.09%) |
May 30, 2007 | 7.792 | 7.895 | 7.800 | 7.890 | 65,222,664 | +0.02(+0.24%) |
May 29, 2007 | 7.863 | 7.923 | 7.814 | 7.871 | 82,309,144 | -0.01(-0.13%) |
May 25, 2007 | 7.876 | 7.925 | 7.830 | 7.882 | 93,964,416 | +0.04(+0.48%) |
May 24, 2007 | 7.888 | 7.925 | 7.818 | 7.844 | 111,198,792 | -0.04(-0.50%) |
May 23, 2007 | 7.925 | 7.966 | 7.875 | 7.883 | 113,646,616 | +0.01(+0.11%) |
May 22, 2007 | 7.852 | 7.906 | 7.774 | 7.875 | 86,624,528 | +0.06(+0.80%) |
May 21, 2007 | 7.693 | 7.864 | 7.662 | 7.812 | 111,501,840 | +0.11(+1.44%) |
May 18, 2007 | 7.750 | 7.781 | 7.628 | 7.702 | 103,034,920 | -0.05(-0.65%) |
May 17, 2007 | 7.876 | 7.880 | 7.673 | 7.752 | 133,630,976 | -0.06(-0.75%) |
May 16, 2007 | 7.818 | 7.814 | 7.655 | 7.811 | 108,223,392 | +0.08(+1.03%) |
May 15, 2007 | 7.742 | 7.835 | 7.717 | 7.731 | 68,916,752 | -0.05(-0.60%) |
May 14, 2007 | 7.826 | 7.826 | 7.742 | 7.778 | 54,500,264 | -0.04(-0.49%) |
May 11, 2007 | 7.719 | 7.823 | 7.688 | 7.816 | 58,573,776 | +0.10(+1.28%) |
May 10, 2007 | 7.740 | 7.747 | 7.667 | 7.717 | 79,553,864 | -0.04(-0.58%) |
May 09, 2007 | 7.740 | 7.811 | 7.688 | 7.762 | 95,679,976 | -0.01(-0.18%) |
May 08, 2007 | 7.745 | 7.797 | 7.598 | 7.776 | 230,452,048 | +0.21(+2.76%) |
May 07, 2007 | 7.565 | 7.593 | 7.533 | 7.567 | 58,768,512 | +0.00(+0.02%) |
May 04, 2007 | 7.501 | 7.577 | 7.448 | 7.565 | 95,250,624 | +0.17(+2.24%) |
May 03, 2007 | 7.427 | 7.463 | 7.391 | 7.400 | 54,643,548 | -0.02(-0.23%) |
May 02, 2007 | 7.391 | 7.444 | 7.391 | 7.417 | 61,144,576 | +0.00(+0.02%) |
May 01, 2007 | 7.280 | 7.429 | 7.280 | 7.415 | 98,751,752 | +0.13(+1.85%) |
Apr 30, 2007 | 7.280 | 7.358 | 7.273 | 7.280 | 61,520,024 | -0.03(-0.35%) |
Apr 27, 2007 | 7.256 | 7.322 | 7.248 | 7.306 | 57,629,476 | +0.04(+0.59%) |
Apr 26, 2007 | 7.196 | 7.299 | 7.177 | 7.263 | 82,951,056 | +0.03(+0.41%) |
Apr 25, 2007 | 7.222 | 7.254 | 7.196 | 7.234 | 59,900,320 | +0.04(+0.53%) |
Apr 24, 2007 | 7.194 | 7.256 | 7.109 | 7.196 | 72,327,024 | +0.04(+0.58%) |
Apr 23, 2007 | 7.118 | 7.204 | 7.083 | 7.154 | 61,924,576 | +0.01(+0.10%) |
Apr 20, 2007 | 7.161 | 7.189 | 7.101 | 7.147 | 67,117,224 | +0.04(+0.53%) |
Apr 19, 2007 | 7.080 | 7.178 | 7.070 | 7.109 | 69,027,328 | +0.03(+0.41%) |
Apr 18, 2007 | 7.083 | 7.104 | 6.990 | 7.080 | 71,820,560 | -0.04(-0.56%) |
Apr 17, 2007 | 7.097 | 7.120 | 7.032 | 7.120 | 71,169,272 | +0.00(+0.05%) |
Apr 16, 2007 | 7.114 | 7.128 | 7.047 | 7.116 | 60,134,612 | +0.00(+0.02%) |
Apr 13, 2007 | 7.104 | 7.151 | 7.037 | 7.114 | 60,671,684 | +0.01(+0.15%) |
Apr 12, 2007 | 7.018 | 7.120 | 6.987 | 7.104 | 58,656,292 | +0.07(+0.96%) |
Apr 11, 2007 | 7.049 | 7.064 | 6.966 | 7.037 | 60,781,960 | +0.00(+0.02%) |
Apr 10, 2007 | 7.151 | 7.235 | 6.971 | 7.035 | 88,312,968 | -0.11(-1.50%) |
Apr 09, 2007 | 7.206 | 7.216 | 7.132 | 7.142 | 48,968,636 | -0.08(-1.10%) |
Apr 05, 2007 | 7.101 | 7.235 | 7.052 | 7.222 | 86,514,320 | +0.12(+1.70%) |
Apr 04, 2007 | 7.083 | 7.104 | 7.040 | 7.101 | 72,151,952 | +0.04(+0.51%) |
Apr 03, 2007 | 6.971 | 7.082 | 6.969 | 7.064 | 69,098,448 | +0.10(+1.44%) |
Apr 02, 2007 | 6.975 | 6.983 | 6.919 | 6.964 | 65,862,520 | +0.03(+0.42%) |
Mar 30, 2007 | 6.928 | 6.975 | 6.823 | 6.935 | 82,109,640 | +0.02(+0.35%) |
Mar 29, 2007 | 6.902 | 6.935 | 6.852 | 6.911 | 64,326,324 | +0.04(+0.53%) |
Mar 28, 2007 | 6.911 | 6.942 | 6.829 | 6.874 | 72,485,536 | -0.08(-1.09%) |
Mar 27, 2007 | 6.945 | 6.975 | 6.928 | 6.950 | 68,885,280 | -0.04(-0.52%) |
Mar 26, 2007 | 6.987 | 7.006 | 6.911 | 6.987 | 60,698,168 | +0.00(+0.02%) |
Mar 23, 2007 | 6.956 | 7.014 | 6.919 | 6.985 | 80,800,608 | -0.00(-0.05%) |
Mar 22, 2007 | 6.997 | 7.006 | 6.888 | 6.988 | 76,917,208 | +0.04(+0.65%) |
Mar 21, 2007 | 6.864 | 6.990 | 6.836 | 6.943 | 90,207,240 | +0.10(+1.46%) |
Mar 20, 2007 | 6.923 | 6.954 | 6.835 | 6.843 | 127,527,192 | -0.10(-1.49%) |
Mar 19, 2007 | 6.911 | 6.966 | 6.897 | 6.947 | 64,084,552 | +0.05(+0.75%) |
Mar 16, 2007 | 6.945 | 6.962 | 6.885 | 6.895 | 139,497,744 | +0.04(+0.53%) |
Mar 15, 2007 | 6.855 | 6.886 | 6.817 | 6.859 | 73,912,320 | -0.02(-0.23%) |
Mar 14, 2007 | 6.859 | 6.907 | 6.786 | 6.874 | 101,774,320 | +0.04(+0.61%) |
Mar 13, 2007 | 6.975 | 6.975 | 6.816 | 6.833 | 80,764,960 | -0.14(-2.03%) |
Mar 12, 2007 | 6.937 | 6.994 | 6.893 | 6.975 | 65,135,688 | +0.04(+0.65%) |
Mar 09, 2007 | 6.983 | 7.000 | 6.828 | 6.930 | 100,777,064 | -0.03(-0.40%) |
Mar 08, 2007 | 6.997 | 7.000 | 6.937 | 6.957 | 77,748,736 | +0.02(+0.25%) |
Mar 07, 2007 | 6.829 | 6.980 | 6.824 | 6.940 | 123,595,272 | +0.13(+1.88%) |
Mar 06, 2007 | 6.755 | 6.878 | 6.741 | 6.812 | 107,585,128 | +0.12(+1.75%) |
Mar 05, 2007 | 6.646 | 6.814 | 6.591 | 6.695 | 104,171,832 | +0.01(+0.21%) |
Mar 02, 2007 | 6.726 | 6.772 | 6.660 | 6.681 | 85,334,744 | -0.04(-0.67%) |