Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.325 | 9.348 | 9.257 | 9.330 | 3,907,005 | +0.07(+0.73%) |
May 30, 2007 | 9.245 | 9.282 | 9.169 | 9.263 | 3,694,084 | -0.03(-0.28%) |
May 29, 2007 | 9.319 | 9.334 | 9.163 | 9.289 | 4,032,682 | +0.02(+0.18%) |
May 25, 2007 | 9.265 | 9.303 | 9.217 | 9.272 | 2,591,194 | +0.04(+0.42%) |
May 24, 2007 | 9.308 | 9.428 | 9.223 | 9.234 | 6,066,845 | -0.00(-0.01%) |
May 23, 2007 | 9.336 | 9.354 | 9.219 | 9.235 | 2,903,480 | -0.10(-1.02%) |
May 22, 2007 | 9.252 | 9.374 | 9.247 | 9.330 | 5,019,803 | +0.08(+0.85%) |
May 21, 2007 | 9.216 | 9.272 | 9.163 | 9.252 | 3,458,191 | +0.04(+0.39%) |
May 18, 2007 | 9.134 | 9.245 | 9.093 | 9.216 | 4,968,030 | +0.07(+0.81%) |
May 17, 2007 | 9.151 | 9.224 | 9.074 | 9.141 | 5,324,287 | +0.02(+0.20%) |
May 16, 2007 | 9.105 | 9.163 | 9.074 | 9.123 | 2,620,953 | +0.08(+0.90%) |
May 15, 2007 | 9.108 | 9.228 | 9.024 | 9.042 | 4,891,662 | -0.07(-0.73%) |
May 14, 2007 | 9.188 | 9.224 | 9.107 | 9.108 | 3,076,045 | -0.08(-0.87%) |
May 11, 2007 | 9.139 | 9.194 | 9.100 | 9.188 | 2,885,153 | +0.05(+0.56%) |
May 10, 2007 | 9.224 | 9.245 | 9.117 | 9.137 | 4,144,096 | -0.09(-0.97%) |
May 09, 2007 | 9.217 | 9.247 | 9.163 | 9.227 | 4,332,447 | +0.02(+0.18%) |
May 08, 2007 | 9.190 | 9.257 | 9.169 | 9.210 | 4,906,575 | +0.02(+0.21%) |
May 07, 2007 | 9.263 | 9.331 | 9.148 | 9.191 | 4,658,343 | -0.04(-0.45%) |
May 04, 2007 | 9.180 | 9.265 | 9.139 | 9.232 | 6,691,015 | +0.12(+1.36%) |
May 03, 2007 | 9.122 | 9.169 | 9.030 | 9.108 | 12,458,418 | -0.09(-0.93%) |
May 02, 2007 | 8.852 | 9.506 | 8.852 | 9.194 | 15,410,238 | +0.50(+5.72%) |
May 01, 2007 | 8.473 | 8.699 | 8.473 | 8.696 | 6,137,210 | +0.17(+2.04%) |
Apr 30, 2007 | 8.632 | 8.649 | 8.457 | 8.523 | 4,751,321 | -0.14(-1.56%) |
Apr 27, 2007 | 8.589 | 8.713 | 8.559 | 8.658 | 3,827,999 | +0.06(+0.71%) |
Apr 26, 2007 | 8.581 | 8.727 | 8.556 | 8.597 | 6,039,743 | +0.05(+0.63%) |
Apr 25, 2007 | 8.466 | 8.543 | 8.446 | 8.543 | 4,536,745 | +0.11(+1.36%) |
Apr 24, 2007 | 8.399 | 8.450 | 8.293 | 8.429 | 5,013,710 | +0.03(+0.33%) |
Apr 23, 2007 | 8.393 | 8.450 | 8.368 | 8.401 | 2,368,551 | -0.01(-0.15%) |
Apr 20, 2007 | 8.404 | 8.428 | 8.363 | 8.414 | 4,613,679 | +0.05(+0.64%) |
Apr 19, 2007 | 8.418 | 8.430 | 8.346 | 8.360 | 3,133,022 | -0.06(-0.77%) |
Apr 18, 2007 | 8.349 | 8.435 | 8.309 | 8.425 | 5,039,843 | +0.02(+0.30%) |
Apr 17, 2007 | 8.411 | 8.440 | 8.356 | 8.400 | 3,536,217 | -0.01(-0.16%) |
Apr 16, 2007 | 8.220 | 8.462 | 8.220 | 8.414 | 5,399,319 | +0.20(+2.41%) |
Apr 13, 2007 | 8.195 | 8.217 | 8.147 | 8.215 | 3,418,997 | +0.06(+0.73%) |
Apr 12, 2007 | 8.085 | 8.171 | 8.023 | 8.156 | 3,842,515 | +0.04(+0.48%) |
Apr 11, 2007 | 8.226 | 8.261 | 8.101 | 8.118 | 4,952,302 | -0.11(-1.32%) |
Apr 10, 2007 | 8.115 | 8.232 | 8.096 | 8.226 | 5,899,140 | +0.09(+1.15%) |
Apr 09, 2007 | 8.114 | 8.167 | 8.107 | 8.133 | 3,675,420 | +0.03(+0.34%) |
Apr 05, 2007 | 8.032 | 8.123 | 8.001 | 8.105 | 2,260,559 | +0.05(+0.63%) |
Apr 04, 2007 | 8.068 | 8.112 | 8.035 | 8.054 | 2,412,267 | -0.04(-0.49%) |
Apr 03, 2007 | 8.034 | 8.138 | 8.034 | 8.094 | 3,892,960 | +0.07(+0.91%) |
Apr 02, 2007 | 7.923 | 8.042 | 7.910 | 8.021 | 4,725,844 | +0.06(+0.80%) |
Mar 30, 2007 | 7.950 | 8.061 | 7.933 | 7.958 | 5,684,045 | +0.01(+0.10%) |
Mar 29, 2007 | 8.049 | 8.086 | 7.932 | 7.950 | 4,757,330 | -0.05(-0.60%) |
Mar 28, 2007 | 8.067 | 8.067 | 7.930 | 7.998 | 3,318,470 | -0.04(-0.51%) |
Mar 27, 2007 | 8.080 | 8.108 | 8.006 | 8.039 | 2,542,201 | -0.06(-0.80%) |
Mar 26, 2007 | 8.170 | 8.171 | 8.021 | 8.104 | 4,155,542 | -0.09(-1.06%) |
Mar 23, 2007 | 8.155 | 8.204 | 8.129 | 8.191 | 2,910,557 | +0.05(+0.56%) |
Mar 22, 2007 | 8.198 | 8.206 | 8.130 | 8.145 | 3,551,460 | -0.04(-0.54%) |
Mar 21, 2007 | 8.079 | 8.204 | 8.029 | 8.189 | 3,152,619 | +0.11(+1.36%) |
Mar 20, 2007 | 8.076 | 8.134 | 8.067 | 8.079 | 3,549,645 | -0.01(-0.07%) |
Mar 19, 2007 | 7.988 | 8.087 | 7.972 | 8.085 | 4,326,641 | +0.13(+1.63%) |
Mar 16, 2007 | 8.028 | 8.074 | 7.936 | 7.955 | 5,650,908 | -0.07(-0.91%) |
Mar 15, 2007 | 7.936 | 8.042 | 7.892 | 8.028 | 6,152,906 | +0.09(+1.16%) |
Mar 14, 2007 | 7.922 | 7.990 | 7.872 | 7.936 | 8,098,389 | +0.03(+0.44%) |
Mar 13, 2007 | 7.990 | 7.999 | 7.888 | 7.901 | 7,589,948 | -0.09(-1.10%) |
Mar 12, 2007 | 7.934 | 7.996 | 7.892 | 7.990 | 4,502,653 | +0.04(+0.47%) |
Mar 09, 2007 | 7.977 | 7.991 | 7.914 | 7.952 | 3,851,588 | +0.01(+0.10%) |
Mar 08, 2007 | 7.900 | 7.991 | 7.893 | 7.944 | 6,074,064 | +0.08(+1.05%) |
Mar 07, 2007 | 7.783 | 7.912 | 7.750 | 7.861 | 8,724,413 | +0.02(+0.23%) |
Mar 06, 2007 | 7.780 | 7.870 | 7.682 | 7.843 | 7,578,698 | +0.21(+2.80%) |
Mar 05, 2007 | 7.758 | 7.846 | 7.627 | 7.630 | 5,422,636 | -0.16(-2.00%) |
Mar 02, 2007 | 7.871 | 7.886 | 7.777 | 7.786 | 4,734,191 | -0.09(-1.09%) |