Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.750 | 7.757 | 7.678 | 7.750 | 5,265,116 | +0.01(+0.09%) |
May 30, 2007 | 7.632 | 7.770 | 7.632 | 7.744 | 4,406,942 | +0.06(+0.77%) |
May 29, 2007 | 7.704 | 7.737 | 7.638 | 7.684 | 4,549,723 | +0.01(+0.17%) |
May 25, 2007 | 7.665 | 7.691 | 7.645 | 7.671 | 4,121,058 | -0.01(-0.09%) |
May 24, 2007 | 7.836 | 7.915 | 7.651 | 7.678 | 9,202,085 | -0.16(-2.02%) |
May 23, 2007 | 7.849 | 7.935 | 7.816 | 7.836 | 17,294,316 | +0.05(+0.68%) |
May 22, 2007 | 7.651 | 7.803 | 7.618 | 7.783 | 16,668,923 | +0.11(+1.46%) |
May 21, 2007 | 7.717 | 7.731 | 7.638 | 7.671 | 8,764,323 | -0.05(-0.68%) |
May 18, 2007 | 7.651 | 7.744 | 7.651 | 7.724 | 16,480,676 | +0.07(+0.95%) |
May 17, 2007 | 7.711 | 7.711 | 7.632 | 7.651 | 9,327,834 | -0.09(-1.11%) |
May 16, 2007 | 7.704 | 7.763 | 7.618 | 7.737 | 8,820,078 | +0.07(+0.86%) |
May 15, 2007 | 7.770 | 7.823 | 7.605 | 7.671 | 7,441,072 | -0.13(-1.69%) |
May 14, 2007 | 7.763 | 7.862 | 7.645 | 7.803 | 13,261,570 | +0.04(+0.51%) |
May 11, 2007 | 7.882 | 7.948 | 7.632 | 7.763 | 23,000,654 | -0.16(-2.00%) |
May 10, 2007 | 8.311 | 8.311 | 7.717 | 7.922 | 35,340,820 | -0.61(-7.19%) |
May 09, 2007 | 8.436 | 8.568 | 8.364 | 8.535 | 4,601,728 | +0.10(+1.17%) |
May 08, 2007 | 8.449 | 8.502 | 8.351 | 8.436 | 4,776,916 | -0.06(-0.70%) |
May 07, 2007 | 8.443 | 8.515 | 8.416 | 8.496 | 4,015,837 | +0.05(+0.62%) |
May 04, 2007 | 8.416 | 8.496 | 8.403 | 8.443 | 3,629,518 | +0.03(+0.31%) |
May 03, 2007 | 8.390 | 8.456 | 8.351 | 8.416 | 4,603,179 | +0.04(+0.47%) |
May 02, 2007 | 8.416 | 8.430 | 8.311 | 8.377 | 8,220,388 | -0.02(-0.24%) |
May 01, 2007 | 8.502 | 8.502 | 8.344 | 8.397 | 6,593,523 | +0.03(+0.39%) |
Apr 30, 2007 | 8.410 | 8.489 | 8.245 | 8.364 | 3,824,186 | -0.06(-0.70%) |
Apr 27, 2007 | 8.502 | 8.555 | 8.384 | 8.423 | 6,407,725 | -0.08(-0.93%) |
Apr 26, 2007 | 8.496 | 8.515 | 8.377 | 8.502 | 3,430,073 | -0.03(-0.39%) |
Apr 25, 2007 | 8.542 | 8.548 | 8.456 | 8.535 | 3,853,691 | +0.03(+0.39%) |
Apr 24, 2007 | 8.595 | 8.595 | 8.423 | 8.502 | 3,871,796 | -0.01(-0.08%) |
Apr 23, 2007 | 8.496 | 8.522 | 8.469 | 8.509 | 3,438,390 | -0.01(-0.15%) |
Apr 20, 2007 | 8.595 | 8.595 | 8.443 | 8.522 | 7,119,943 | +0.05(+0.62%) |
Apr 19, 2007 | 8.509 | 8.535 | 8.390 | 8.469 | 6,369,945 | -0.09(-1.00%) |
Apr 18, 2007 | 9.030 | 9.030 | 8.535 | 8.555 | 8,081,908 | +0.07(+0.78%) |
Apr 17, 2007 | 8.443 | 8.502 | 8.410 | 8.489 | 3,693,497 | +0.03(+0.31%) |
Apr 16, 2007 | 8.344 | 8.687 | 8.318 | 8.463 | 4,953,377 | +0.12(+1.42%) |
Apr 13, 2007 | 8.555 | 8.588 | 8.047 | 8.344 | 15,713,921 | +0.30(+3.77%) |
Apr 12, 2007 | 7.994 | 8.054 | 7.935 | 8.041 | 7,233,346 | +0.05(+0.58%) |
Apr 11, 2007 | 8.054 | 8.093 | 7.955 | 7.994 | 5,073,775 | -0.07(-0.82%) |
Apr 10, 2007 | 8.060 | 8.080 | 8.034 | 8.060 | 4,586,881 | -0.03(-0.33%) |
Apr 09, 2007 | 8.074 | 8.100 | 7.988 | 8.087 | 7,902,177 | +0.01(+0.16%) |
Apr 05, 2007 | 8.060 | 8.093 | 8.001 | 8.074 | 5,296,994 | +0.05(+0.58%) |
Apr 04, 2007 | 8.139 | 8.153 | 7.988 | 8.027 | 14,100,139 | -0.11(-1.38%) |
Apr 03, 2007 | 8.133 | 8.377 | 8.093 | 8.139 | 5,137,200 | +0.01(+0.08%) |
Apr 02, 2007 | 8.159 | 8.159 | 8.087 | 8.133 | 3,544,651 | +0.01(+0.16%) |
Mar 30, 2007 | 8.139 | 8.146 | 8.074 | 8.120 | 6,921,614 | +0.01(+0.16%) |
Mar 29, 2007 | 8.113 | 8.166 | 8.027 | 8.106 | 6,494,234 | -0.01(-0.08%) |
Mar 28, 2007 | 8.172 | 8.205 | 8.080 | 8.113 | 5,522,332 | -0.07(-0.89%) |
Mar 27, 2007 | 8.139 | 8.212 | 8.139 | 8.186 | 10,613,394 | -0.01(-0.08%) |
Mar 26, 2007 | 8.278 | 8.318 | 8.153 | 8.192 | 6,084,613 | -0.11(-1.35%) |
Mar 23, 2007 | 8.331 | 8.344 | 8.265 | 8.304 | 5,582,032 | -0.03(-0.40%) |
Mar 22, 2007 | 8.265 | 8.377 | 8.265 | 8.337 | 11,879,009 | +0.03(+0.40%) |
Mar 21, 2007 | 8.252 | 8.324 | 8.212 | 8.304 | 8,507,588 | +0.05(+0.64%) |
Mar 20, 2007 | 8.225 | 8.298 | 8.212 | 8.252 | 6,051,047 | +0.05(+0.64%) |
Mar 19, 2007 | 8.199 | 8.245 | 8.192 | 8.199 | 6,045,932 | +0.01(+0.08%) |
Mar 16, 2007 | 8.311 | 8.417 | 8.179 | 8.192 | 10,493,361 | -0.11(-1.35%) |
Mar 15, 2007 | 8.146 | 8.337 | 8.113 | 8.304 | 5,962,098 | +0.14(+1.70%) |
Mar 14, 2007 | 8.113 | 8.199 | 8.047 | 8.166 | 9,772,279 | +0.02(+0.24%) |
Mar 13, 2007 | 8.291 | 8.357 | 8.126 | 8.146 | 5,919,947 | -0.15(-1.75%) |
Mar 12, 2007 | 8.166 | 8.337 | 8.087 | 8.291 | 4,359,760 | +0.09(+1.13%) |
Mar 09, 2007 | 8.172 | 8.219 | 8.113 | 8.199 | 3,313,672 | +0.09(+1.14%) |
Mar 08, 2007 | 8.087 | 8.166 | 8.047 | 8.106 | 4,994,841 | +0.04(+0.49%) |
Mar 07, 2007 | 8.126 | 8.159 | 8.014 | 8.067 | 8,832,468 | -0.11(-1.29%) |
Mar 06, 2007 | 8.054 | 8.192 | 7.981 | 8.172 | 10,191,472 | +0.15(+1.81%) |
Mar 05, 2007 | 8.060 | 8.106 | 7.994 | 8.027 | 4,617,492 | -0.10(-1.22%) |
Mar 02, 2007 | 8.252 | 8.252 | 8.080 | 8.126 | 6,956,180 | -0.09(-1.04%) |