Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.465 | 7.594 | 7.456 | 7.521 | 21,272,926 | +0.05(+0.62%) |
May 30, 2007 | 7.435 | 7.515 | 7.340 | 7.475 | 23,404,396 | +0.03(+0.37%) |
May 29, 2007 | 7.399 | 7.460 | 7.366 | 7.447 | 12,185,453 | +0.02(+0.27%) |
May 25, 2007 | 7.494 | 7.522 | 7.415 | 7.427 | 13,859,161 | -0.05(-0.72%) |
May 24, 2007 | 7.520 | 7.546 | 7.383 | 7.481 | 21,994,646 | -0.02(-0.29%) |
May 23, 2007 | 7.597 | 7.675 | 7.497 | 7.503 | 23,393,682 | -0.10(-1.37%) |
May 22, 2007 | 7.548 | 7.674 | 7.490 | 7.607 | 16,649,613 | +0.09(+1.23%) |
May 21, 2007 | 7.525 | 7.573 | 7.475 | 7.515 | 15,896,513 | -0.03(-0.39%) |
May 18, 2007 | 7.539 | 7.620 | 7.448 | 7.544 | 18,199,732 | +0.01(+0.11%) |
May 17, 2007 | 7.631 | 7.674 | 7.526 | 7.535 | 18,142,228 | -0.10(-1.26%) |
May 16, 2007 | 7.481 | 7.632 | 7.443 | 7.632 | 25,016,028 | +0.20(+2.63%) |
May 15, 2007 | 7.459 | 7.558 | 7.410 | 7.436 | 23,336,256 | +0.01(+0.17%) |
May 14, 2007 | 7.470 | 7.532 | 7.379 | 7.424 | 17,653,618 | -0.04(-0.54%) |
May 11, 2007 | 7.369 | 7.518 | 7.368 | 7.464 | 21,275,756 | +0.10(+1.37%) |
May 10, 2007 | 7.512 | 7.525 | 7.328 | 7.363 | 19,861,532 | -0.19(-2.46%) |
May 09, 2007 | 7.571 | 7.647 | 7.523 | 7.548 | 20,575,618 | +0.02(+0.30%) |
May 08, 2007 | 7.533 | 7.553 | 7.435 | 7.525 | 19,075,854 | -0.01(-0.17%) |
May 07, 2007 | 7.543 | 7.624 | 7.525 | 7.538 | 10,214,778 | -0.01(-0.19%) |
May 04, 2007 | 7.578 | 7.642 | 7.492 | 7.553 | 14,380,187 | -0.01(-0.11%) |
May 03, 2007 | 7.598 | 7.627 | 7.531 | 7.561 | 16,142,675 | -0.02(-0.24%) |
May 02, 2007 | 7.516 | 7.637 | 7.472 | 7.579 | 31,662,150 | +0.08(+1.01%) |
May 01, 2007 | 7.450 | 7.510 | 7.413 | 7.504 | 25,108,060 | +0.08(+1.05%) |
Apr 30, 2007 | 7.440 | 7.495 | 7.337 | 7.425 | 29,998,502 | -0.01(-0.17%) |
Apr 27, 2007 | 7.610 | 7.637 | 7.397 | 7.438 | 33,323,190 | -0.19(-2.52%) |
Apr 26, 2007 | 7.626 | 7.653 | 7.582 | 7.631 | 19,532,670 | -0.02(-0.28%) |
Apr 25, 2007 | 7.572 | 7.657 | 7.488 | 7.653 | 30,158,580 | +0.08(+1.02%) |
Apr 24, 2007 | 7.555 | 7.615 | 7.511 | 7.575 | 25,547,972 | +0.02(+0.22%) |
Apr 23, 2007 | 7.497 | 7.644 | 7.497 | 7.559 | 37,876,636 | +0.07(+0.97%) |
Apr 20, 2007 | 7.508 | 7.542 | 7.437 | 7.486 | 29,536,448 | +0.06(+0.83%) |
Apr 19, 2007 | 7.233 | 7.508 | 7.148 | 7.425 | 54,158,116 | +0.30(+4.18%) |
Apr 18, 2007 | 7.200 | 7.236 | 7.087 | 7.127 | 30,388,992 | -0.08(-1.17%) |
Apr 17, 2007 | 7.222 | 7.266 | 7.188 | 7.211 | 20,687,598 | -0.03(-0.43%) |
Apr 16, 2007 | 7.153 | 7.247 | 7.126 | 7.242 | 21,421,334 | +0.12(+1.63%) |
Apr 13, 2007 | 7.202 | 7.210 | 7.073 | 7.126 | 18,536,236 | -0.05(-0.72%) |
Apr 12, 2007 | 6.993 | 7.207 | 6.969 | 7.177 | 27,195,228 | +0.21(+2.99%) |
Apr 11, 2007 | 7.016 | 7.046 | 6.892 | 6.969 | 23,590,024 | -0.05(-0.75%) |
Apr 10, 2007 | 7.037 | 7.133 | 6.998 | 7.022 | 23,219,880 | -0.04(-0.54%) |
Apr 09, 2007 | 7.065 | 7.106 | 7.024 | 7.060 | 20,701,360 | -0.06(-0.79%) |
Apr 05, 2007 | 7.045 | 7.134 | 7.045 | 7.117 | 14,354,286 | +0.03(+0.49%) |
Apr 04, 2007 | 7.086 | 7.110 | 7.033 | 7.082 | 16,851,688 | +0.00(+0.05%) |
Apr 03, 2007 | 6.999 | 7.087 | 6.942 | 7.078 | 15,516,785 | +0.13(+1.82%) |
Apr 02, 2007 | 6.988 | 7.005 | 6.882 | 6.952 | 13,947,099 | -0.01(-0.18%) |
Mar 30, 2007 | 6.913 | 7.004 | 6.863 | 6.965 | 22,386,072 | +0.04(+0.52%) |
Mar 29, 2007 | 6.875 | 6.932 | 6.844 | 6.928 | 24,851,626 | +0.11(+1.61%) |
Mar 28, 2007 | 6.789 | 6.872 | 6.750 | 6.819 | 19,935,856 | +0.00(+0.05%) |
Mar 27, 2007 | 6.816 | 6.842 | 6.770 | 6.815 | 16,326,700 | -0.03(-0.40%) |
Mar 26, 2007 | 6.763 | 6.856 | 6.670 | 6.842 | 20,912,106 | +0.07(+0.97%) |
Mar 23, 2007 | 6.806 | 6.859 | 6.758 | 6.777 | 28,439,320 | -0.01(-0.20%) |
Mar 22, 2007 | 6.800 | 6.806 | 6.736 | 6.790 | 28,978,742 | +0.03(+0.43%) |
Mar 21, 2007 | 6.620 | 6.761 | 6.548 | 6.761 | 36,386,272 | +0.15(+2.20%) |
Mar 20, 2007 | 6.565 | 6.686 | 6.565 | 6.616 | 37,940,892 | +0.19(+2.88%) |
Mar 19, 2007 | 6.359 | 6.476 | 6.312 | 6.431 | 17,914,528 | +0.11(+1.77%) |
Mar 16, 2007 | 6.371 | 6.386 | 6.279 | 6.319 | 31,136,502 | -0.05(-0.83%) |
Mar 15, 2007 | 6.330 | 6.381 | 6.302 | 6.371 | 20,497,226 | +0.05(+0.81%) |
Mar 14, 2007 | 6.259 | 6.336 | 6.205 | 6.321 | 24,081,280 | +0.07(+1.06%) |
Mar 13, 2007 | 6.435 | 6.431 | 6.254 | 6.254 | 22,539,828 | -0.18(-2.81%) |
Mar 12, 2007 | 6.355 | 6.451 | 6.325 | 6.435 | 17,055,022 | +0.05(+0.80%) |
Mar 09, 2007 | 6.431 | 6.447 | 6.338 | 6.384 | 16,178,497 | +0.02(+0.29%) |
Mar 08, 2007 | 6.417 | 6.449 | 6.342 | 6.366 | 17,331,542 | -0.00(-0.01%) |
Mar 07, 2007 | 6.392 | 6.423 | 6.357 | 6.367 | 21,099,230 | -0.06(-0.92%) |
Mar 06, 2007 | 6.392 | 6.471 | 6.323 | 6.426 | 24,671,908 | +0.07(+1.04%) |
Mar 05, 2007 | 6.338 | 6.489 | 6.300 | 6.360 | 23,961,470 | -0.04(-0.64%) |
Mar 02, 2007 | 6.392 | 6.497 | 6.339 | 6.401 | 25,342,260 | -0.01(-0.21%) |