Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.990 | 7.990 | 7.700 | 7.750 | 30,400 | -0.15(-1.90%) |
May 30, 2007 | 7.970 | 7.970 | 7.900 | 7.900 | 21,200 | -0.05(-0.63%) |
May 29, 2007 | 7.950 | 8.000 | 7.910 | 7.950 | 46,900 | +0.05(+0.63%) |
May 25, 2007 | 7.790 | 7.900 | 7.610 | 7.900 | 78,800 | +0.12(+1.54%) |
May 24, 2007 | 7.510 | 7.800 | 7.501 | 7.780 | 38,900 | +0.18(+2.37%) |
May 23, 2007 | 7.580 | 7.680 | 7.530 | 7.600 | 78,800 | -0.04(-0.52%) |
May 22, 2007 | 7.540 | 7.660 | 7.530 | 7.640 | 13,500 | +0.03(+0.39%) |
May 21, 2007 | 7.610 | 7.640 | 7.550 | 7.610 | 15,400 | -0.02(-0.26%) |
May 18, 2007 | 7.750 | 7.750 | 7.600 | 7.630 | 21,000 | -0.12(-1.55%) |
May 17, 2007 | 7.720 | 7.780 | 7.710 | 7.750 | 35,300 | -0.04(-0.51%) |
May 16, 2007 | 7.750 | 7.790 | 7.670 | 7.790 | 10,400 | -0.01(-0.13%) |
May 15, 2007 | 7.750 | 7.800 | 7.680 | 7.800 | 21,600 | +0.05(+0.65%) |
May 14, 2007 | 7.610 | 7.750 | 7.600 | 7.750 | 22,900 | +0.01(+0.13%) |
May 11, 2007 | 7.720 | 7.740 | 7.550 | 7.740 | 19,900 | +0.08(+1.04%) |
May 10, 2007 | 7.750 | 7.750 | 7.620 | 7.660 | 20,900 | -0.09(-1.16%) |
May 09, 2007 | 7.730 | 7.750 | 7.660 | 7.750 | 12,600 | +0.02(+0.26%) |
May 08, 2007 | 7.730 | 7.750 | 7.680 | 7.730 | 22,800 | +0.03(+0.39%) |
May 07, 2007 | 7.710 | 7.750 | 7.680 | 7.700 | 23,300 | -0.05(-0.65%) |
May 04, 2007 | 7.740 | 7.780 | 7.660 | 7.750 | 16,700 | +0.06(+0.78%) |
May 03, 2007 | 7.790 | 7.790 | 7.660 | 7.690 | 15,400 | -0.06(-0.77%) |
May 02, 2007 | 7.680 | 7.800 | 7.650 | 7.750 | 47,300 | +0.11(+1.44%) |
May 01, 2007 | 7.670 | 7.670 | 7.560 | 7.640 | 16,800 | -0.02(-0.26%) |
Apr 30, 2007 | 7.690 | 7.690 | 7.580 | 7.660 | 39,600 | -0.01(-0.13%) |
Apr 27, 2007 | 7.600 | 7.690 | 7.560 | 7.670 | 26,100 | +0.07(+0.92%) |
Apr 26, 2007 | 7.690 | 7.700 | 7.600 | 7.600 | 10,600 | -0.09(-1.17%) |
Apr 25, 2007 | 7.570 | 7.690 | 7.494 | 7.690 | 22,100 | +0.13(+1.72%) |
Apr 24, 2007 | 7.590 | 7.690 | 7.480 | 7.560 | 22,700 | -0.03(-0.40%) |
Apr 23, 2007 | 7.520 | 7.710 | 7.520 | 7.590 | 21,600 | -0.02(-0.26%) |
Apr 20, 2007 | 7.600 | 7.680 | 7.560 | 7.610 | 17,300 | -0.01(-0.13%) |
Apr 19, 2007 | 7.650 | 7.720 | 7.600 | 7.620 | 22,000 | -0.07(-0.91%) |
Apr 18, 2007 | 7.770 | 7.790 | 7.660 | 7.690 | 30,000 | -0.09(-1.16%) |
Apr 17, 2007 | 7.790 | 7.790 | 7.720 | 7.780 | 14,800 | +0.00(+0.00%) |
Apr 16, 2007 | 7.700 | 7.840 | 7.680 | 7.780 | 23,700 | -0.01(-0.13%) |
Apr 13, 2007 | 7.480 | 7.800 | 7.440 | 7.790 | 53,700 | +0.31(+4.14%) |
Apr 12, 2007 | 7.300 | 7.500 | 7.300 | 7.480 | 36,100 | +0.18(+2.47%) |
Apr 11, 2007 | 7.300 | 7.300 | 7.020 | 7.300 | 10,300 | +0.00(+0.00%) |
Apr 10, 2007 | 7.300 | 7.410 | 7.260 | 7.300 | 29,500 | +0.03(+0.41%) |
Apr 09, 2007 | 7.300 | 7.360 | 7.160 | 7.270 | 26,200 | -0.03(-0.41%) |
Apr 05, 2007 | 7.370 | 7.370 | 7.240 | 7.300 | 10,600 | +0.00(+0.00%) |
Apr 04, 2007 | 7.350 | 7.400 | 7.120 | 7.300 | 17,400 | -0.06(-0.82%) |
Apr 03, 2007 | 7.390 | 7.470 | 7.280 | 7.360 | 22,100 | -0.01(-0.14%) |
Apr 02, 2007 | 7.350 | 7.380 | 7.270 | 7.370 | 15,000 | +0.06(+0.82%) |
Mar 30, 2007 | 7.140 | 7.400 | 7.110 | 7.310 | 26,000 | +0.19(+2.67%) |
Mar 29, 2007 | 7.250 | 7.260 | 7.060 | 7.120 | 21,300 | -0.08(-1.11%) |
Mar 28, 2007 | 7.490 | 7.500 | 7.200 | 7.200 | 12,800 | -0.19(-2.57%) |
Mar 27, 2007 | 7.550 | 7.570 | 7.290 | 7.390 | 15,000 | -0.16(-2.12%) |
Mar 26, 2007 | 7.520 | 7.550 | 7.430 | 7.550 | 13,000 | +0.06(+0.80%) |
Mar 23, 2007 | 7.400 | 7.730 | 7.400 | 7.490 | 14,600 | +0.13(+1.77%) |
Mar 22, 2007 | 7.340 | 7.400 | 7.190 | 7.360 | 16,900 | -0.02(-0.27%) |
Mar 21, 2007 | 7.750 | 7.776 | 7.000 | 7.380 | 25,000 | -0.33(-4.28%) |
Mar 20, 2007 | 7.550 | 8.230 | 7.360 | 7.710 | 161,600 | +0.11(+1.45%) |
Mar 19, 2007 | 7.180 | 7.600 | 7.180 | 7.600 | 61,900 | +0.45(+6.29%) |
Mar 16, 2007 | 7.150 | 7.200 | 6.900 | 7.150 | 33,800 | +0.00(+0.00%) |
Mar 15, 2007 | 7.150 | 7.150 | 7.050 | 7.150 | 18,100 | +0.00(+0.00%) |
Mar 14, 2007 | 7.070 | 7.150 | 6.860 | 7.150 | 42,000 | +0.15(+2.14%) |
Mar 13, 2007 | 7.020 | 7.100 | 6.920 | 7.000 | 17,000 | -0.02(-0.28%) |
Mar 12, 2007 | 7.000 | 7.050 | 6.970 | 7.020 | 23,900 | +0.02(+0.29%) |
Mar 09, 2007 | 6.900 | 7.000 | 6.870 | 7.000 | 14,400 | +0.12(+1.74%) |
Mar 08, 2007 | 6.840 | 6.910 | 6.840 | 6.880 | 13,500 | -0.01(-0.15%) |
Mar 07, 2007 | 6.900 | 6.900 | 6.800 | 6.890 | 18,000 | +0.02(+0.29%) |
Mar 06, 2007 | 6.900 | 6.990 | 6.810 | 6.870 | 9,600 | -0.03(-0.43%) |
Mar 05, 2007 | 6.970 | 7.040 | 6.890 | 6.900 | 11,100 | -0.04(-0.58%) |
Mar 02, 2007 | 6.950 | 6.970 | 6.880 | 6.940 | 18,700 | +0.02(+0.29%) |