Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.055 | 7.159 | 7.036 | 7.099 | 8,659,696 | +0.04(+0.61%) |
May 30, 2007 | 6.958 | 7.058 | 6.919 | 7.055 | 9,154,493 | +0.09(+1.30%) |
May 29, 2007 | 6.991 | 7.049 | 6.902 | 6.965 | 8,728,756 | -0.01(-0.12%) |
May 25, 2007 | 7.079 | 7.099 | 6.947 | 6.973 | 9,878,477 | -0.11(-1.56%) |
May 24, 2007 | 7.330 | 7.330 | 7.034 | 7.084 | 14,766,635 | -0.25(-3.45%) |
May 23, 2007 | 7.304 | 7.429 | 7.263 | 7.336 | 12,932,775 | -0.03(-0.47%) |
May 22, 2007 | 7.468 | 7.494 | 7.343 | 7.371 | 7,514,882 | -0.08(-1.04%) |
May 21, 2007 | 7.464 | 7.499 | 7.393 | 7.449 | 5,758,534 | -0.01(-0.17%) |
May 18, 2007 | 7.388 | 7.496 | 7.263 | 7.462 | 7,651,643 | +0.14(+1.86%) |
May 17, 2007 | 7.282 | 7.358 | 7.231 | 7.326 | 5,023,697 | +0.07(+0.92%) |
May 16, 2007 | 7.185 | 7.263 | 7.107 | 7.259 | 7,980,192 | +0.12(+1.70%) |
May 15, 2007 | 7.200 | 7.265 | 7.120 | 7.138 | 6,077,050 | -0.03(-0.45%) |
May 14, 2007 | 7.239 | 7.317 | 7.138 | 7.170 | 6,896,746 | -0.11(-1.57%) |
May 11, 2007 | 7.209 | 7.358 | 7.157 | 7.285 | 6,374,580 | +0.06(+0.90%) |
May 10, 2007 | 7.103 | 7.416 | 7.101 | 7.220 | 8,487,841 | -0.10(-1.36%) |
May 09, 2007 | 7.142 | 7.349 | 7.142 | 7.319 | 5,666,824 | +0.13(+1.83%) |
May 08, 2007 | 7.194 | 7.231 | 7.101 | 7.187 | 4,741,354 | -0.06(-0.78%) |
May 07, 2007 | 7.211 | 7.256 | 7.142 | 7.244 | 3,445,615 | +0.06(+0.81%) |
May 04, 2007 | 7.244 | 7.244 | 7.127 | 7.185 | 3,702,042 | -0.06(-0.78%) |
May 03, 2007 | 7.293 | 7.293 | 7.142 | 7.241 | 7,828,026 | -0.02(-0.21%) |
May 02, 2007 | 7.213 | 7.332 | 7.146 | 7.256 | 3,957,233 | +0.09(+1.32%) |
May 01, 2007 | 7.181 | 7.267 | 7.032 | 7.162 | 8,797,751 | -0.00(-0.05%) |
Apr 30, 2007 | 7.289 | 7.347 | 7.153 | 7.166 | 8,144,034 | -0.12(-1.66%) |
Apr 27, 2007 | 7.397 | 7.410 | 7.265 | 7.287 | 4,973,109 | -0.02(-0.33%) |
Apr 26, 2007 | 7.360 | 7.360 | 7.280 | 7.311 | 4,605,672 | -0.06(-0.79%) |
Apr 25, 2007 | 7.373 | 7.397 | 7.300 | 7.369 | 3,974,027 | -0.00(-0.06%) |
Apr 24, 2007 | 7.473 | 7.473 | 7.298 | 7.373 | 4,675,685 | -0.08(-1.10%) |
Apr 23, 2007 | 7.492 | 7.516 | 7.412 | 7.455 | 3,615,458 | -0.03(-0.46%) |
Apr 20, 2007 | 7.574 | 7.579 | 7.438 | 7.490 | 6,150,828 | +0.03(+0.35%) |
Apr 19, 2007 | 7.423 | 7.479 | 7.362 | 7.464 | 3,795,085 | +0.03(+0.41%) |
Apr 18, 2007 | 7.494 | 7.512 | 7.425 | 7.434 | 3,602,620 | -0.10(-1.35%) |
Apr 17, 2007 | 7.514 | 7.602 | 7.499 | 7.535 | 4,877,555 | +0.02(+0.32%) |
Apr 16, 2007 | 7.317 | 7.522 | 7.313 | 7.512 | 8,489,562 | +0.25(+3.45%) |
Apr 13, 2007 | 7.328 | 7.360 | 7.200 | 7.261 | 4,688,657 | -0.09(-1.18%) |
Apr 12, 2007 | 7.321 | 7.421 | 7.209 | 7.347 | 5,337,068 | +0.04(+0.56%) |
Apr 11, 2007 | 7.393 | 7.470 | 7.285 | 7.306 | 5,622,764 | -0.11(-1.52%) |
Apr 10, 2007 | 7.453 | 7.475 | 7.343 | 7.419 | 7,351,369 | -0.01(-0.15%) |
Apr 09, 2007 | 7.451 | 7.462 | 7.375 | 7.429 | 4,072,218 | -0.01(-0.17%) |
Apr 05, 2007 | 7.447 | 7.464 | 7.397 | 7.442 | 2,921,645 | -0.00(-0.06%) |
Apr 04, 2007 | 7.483 | 7.505 | 7.362 | 7.447 | 6,837,456 | -0.01(-0.09%) |
Apr 03, 2007 | 7.429 | 7.514 | 7.393 | 7.453 | 6,740,426 | +0.03(+0.47%) |
Apr 02, 2007 | 7.462 | 7.494 | 7.334 | 7.419 | 5,023,947 | -0.02(-0.23%) |
Mar 30, 2007 | 7.399 | 7.501 | 7.356 | 7.436 | 4,787,117 | +0.05(+0.67%) |
Mar 29, 2007 | 7.499 | 7.518 | 7.248 | 7.386 | 8,869,199 | -0.06(-0.87%) |
Mar 28, 2007 | 7.494 | 7.507 | 7.373 | 7.451 | 5,201,815 | -0.05(-0.66%) |
Mar 27, 2007 | 7.457 | 7.531 | 7.432 | 7.501 | 4,901,449 | +0.02(+0.20%) |
Mar 26, 2007 | 7.442 | 7.527 | 7.382 | 7.486 | 8,370,080 | +0.03(+0.41%) |
Mar 23, 2007 | 7.455 | 7.490 | 7.349 | 7.455 | 8,076,861 | +0.03(+0.35%) |
Mar 22, 2007 | 7.207 | 7.496 | 7.207 | 7.429 | 10,796,823 | +0.22(+3.06%) |
Mar 21, 2007 | 7.263 | 7.263 | 7.055 | 7.209 | 8,216,397 | +0.00(+0.06%) |
Mar 20, 2007 | 6.991 | 7.205 | 6.991 | 7.205 | 6,796,759 | +0.18(+2.59%) |
Mar 19, 2007 | 6.874 | 7.023 | 6.863 | 7.023 | 6,092,899 | +0.19(+2.75%) |
Mar 16, 2007 | 6.800 | 6.854 | 6.742 | 6.835 | 6,010,987 | +0.02(+0.25%) |
Mar 15, 2007 | 6.822 | 6.911 | 6.774 | 6.818 | 4,283,794 | +0.02(+0.25%) |
Mar 14, 2007 | 6.908 | 6.928 | 6.658 | 6.800 | 6,810,823 | -0.07(-1.07%) |
Mar 13, 2007 | 7.099 | 7.066 | 6.807 | 6.874 | 7,282,859 | -0.22(-3.17%) |
Mar 12, 2007 | 7.027 | 7.105 | 6.980 | 7.099 | 3,106,162 | +0.08(+1.14%) |
Mar 09, 2007 | 7.025 | 7.084 | 6.975 | 7.019 | 4,660,557 | +0.08(+1.15%) |
Mar 08, 2007 | 6.960 | 7.038 | 6.930 | 6.939 | 8,596,229 | +0.04(+0.56%) |
Mar 07, 2007 | 6.844 | 6.919 | 6.800 | 6.900 | 6,989,321 | +0.02(+0.35%) |
Mar 06, 2007 | 6.893 | 6.930 | 6.835 | 6.876 | 5,586,370 | +0.01(+0.16%) |
Mar 05, 2007 | 6.969 | 6.969 | 6.813 | 6.865 | 7,683,961 | -0.12(-1.73%) |
Mar 02, 2007 | 7.045 | 7.170 | 6.969 | 6.986 | 6,302,406 | -0.07(-0.95%) |