Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.150 | 9.193 | 9.123 | 9.193 | 2,392,677 | +0.08(+0.83%) |
May 30, 2007 | 9.039 | 9.126 | 9.025 | 9.118 | 1,538,787 | -0.01(-0.07%) |
May 29, 2007 | 9.173 | 9.199 | 9.094 | 9.125 | 1,584,199 | +0.10(+1.09%) |
May 25, 2007 | 9.072 | 9.102 | 9.023 | 9.027 | 2,548,268 | -0.03(-0.28%) |
May 24, 2007 | 9.184 | 9.192 | 9.025 | 9.052 | 1,373,519 | -0.10(-1.13%) |
May 23, 2007 | 9.176 | 9.236 | 9.140 | 9.156 | 2,602,613 | +0.10(+1.16%) |
May 22, 2007 | 9.055 | 9.072 | 9.019 | 9.051 | 2,525,935 | +0.05(+0.55%) |
May 21, 2007 | 9.062 | 9.062 | 8.993 | 9.001 | 1,086,159 | -0.11(-1.22%) |
May 18, 2007 | 9.033 | 9.117 | 9.001 | 9.113 | 2,817,016 | +0.15(+1.69%) |
May 17, 2007 | 9.001 | 9.007 | 8.961 | 8.961 | 960,346 | -0.05(-0.58%) |
May 16, 2007 | 9.035 | 9.046 | 8.966 | 9.013 | 2,267,609 | -0.08(-0.84%) |
May 15, 2007 | 8.927 | 9.113 | 8.927 | 9.090 | 1,565,588 | +0.15(+1.67%) |
May 14, 2007 | 8.969 | 8.985 | 8.894 | 8.941 | 794,333 | -0.21(-2.28%) |
May 11, 2007 | 9.066 | 9.160 | 9.062 | 9.149 | 1,117,426 | +0.20(+2.24%) |
May 10, 2007 | 9.050 | 9.121 | 8.919 | 8.949 | 2,024,916 | -0.19(-2.07%) |
May 09, 2007 | 9.107 | 9.141 | 9.085 | 9.138 | 1,103,281 | +0.02(+0.22%) |
May 08, 2007 | 9.090 | 9.119 | 9.048 | 9.118 | 711,698 | -0.09(-1.01%) |
May 07, 2007 | 9.191 | 9.247 | 9.185 | 9.211 | 674,476 | -0.01(-0.12%) |
May 04, 2007 | 9.157 | 9.223 | 9.157 | 9.222 | 758,599 | +0.13(+1.42%) |
May 03, 2007 | 9.059 | 9.105 | 9.032 | 9.093 | 1,444,986 | -0.02(-0.24%) |
May 02, 2007 | 9.082 | 9.126 | 9.070 | 9.114 | 783,166 | +0.08(+0.86%) |
May 01, 2007 | 9.089 | 9.121 | 8.989 | 9.036 | 1,129,337 | -0.05(-0.56%) |
Apr 30, 2007 | 9.134 | 9.142 | 9.067 | 9.087 | 2,380,021 | -0.01(-0.15%) |
Apr 27, 2007 | 9.083 | 9.145 | 9.074 | 9.101 | 1,640,778 | -0.10(-1.07%) |
Apr 26, 2007 | 9.259 | 9.273 | 9.188 | 9.199 | 1,017,669 | -0.07(-0.75%) |
Apr 25, 2007 | 9.208 | 9.269 | 9.148 | 9.269 | 2,429,155 | +0.12(+1.32%) |
Apr 24, 2007 | 9.153 | 9.176 | 9.094 | 9.148 | 1,353,418 | -0.06(-0.64%) |
Apr 23, 2007 | 9.243 | 9.285 | 9.207 | 9.207 | 802,522 | -0.10(-1.13%) |
Apr 20, 2007 | 9.298 | 9.342 | 9.286 | 9.312 | 760,832 | +0.09(+1.02%) |
Apr 19, 2007 | 9.140 | 9.260 | 9.114 | 9.217 | 957,368 | -0.05(-0.54%) |
Apr 18, 2007 | 9.243 | 9.294 | 9.181 | 9.267 | 1,334,807 | -0.02(-0.25%) |
Apr 17, 2007 | 9.262 | 9.318 | 9.254 | 9.290 | 729,565 | +0.02(+0.19%) |
Apr 16, 2007 | 9.287 | 9.318 | 9.251 | 9.273 | 849,422 | -0.02(-0.17%) |
Apr 13, 2007 | 9.215 | 9.291 | 9.203 | 9.289 | 906,001 | +0.10(+1.07%) |
Apr 12, 2007 | 9.106 | 9.203 | 9.103 | 9.191 | 1,125,615 | +0.05(+0.51%) |
Apr 11, 2007 | 9.168 | 9.205 | 9.126 | 9.144 | 769,021 | -0.06(-0.63%) |
Apr 10, 2007 | 9.148 | 9.201 | 9.134 | 9.201 | 592,585 | +0.07(+0.75%) |
Apr 09, 2007 | 9.161 | 9.166 | 9.114 | 9.133 | 468,262 | -0.00(-0.03%) |
Apr 05, 2007 | 9.113 | 9.172 | 9.106 | 9.136 | 728,076 | +0.01(+0.16%) |
Apr 04, 2007 | 9.094 | 9.137 | 9.067 | 9.121 | 2,104,573 | +0.04(+0.43%) |
Apr 03, 2007 | 9.046 | 9.140 | 9.037 | 9.082 | 1,321,407 | +0.09(+0.99%) |
Apr 02, 2007 | 9.039 | 9.039 | 8.926 | 8.993 | 1,707,779 | +0.07(+0.83%) |
Mar 30, 2007 | 8.828 | 8.937 | 8.823 | 8.919 | 2,875,828 | +0.05(+0.58%) |
Mar 29, 2007 | 8.829 | 8.870 | 8.798 | 8.868 | 1,809,025 | +0.09(+1.01%) |
Mar 28, 2007 | 8.782 | 8.837 | 8.755 | 8.780 | 1,357,141 | -0.02(-0.23%) |
Mar 27, 2007 | 8.767 | 8.828 | 8.751 | 8.800 | 1,453,175 | -0.03(-0.29%) |
Mar 26, 2007 | 8.812 | 8.829 | 8.716 | 8.825 | 2,412,033 | -0.00(-0.02%) |
Mar 23, 2007 | 8.812 | 8.857 | 8.798 | 8.827 | 1,165,071 | +0.00(+0.05%) |
Mar 22, 2007 | 8.832 | 8.878 | 8.798 | 8.823 | 1,992,905 | -0.11(-1.26%) |
Mar 21, 2007 | 8.720 | 8.935 | 8.537 | 8.935 | 3,277,834 | +0.28(+3.20%) |
Mar 20, 2007 | 8.532 | 8.690 | 8.520 | 8.659 | 1,248,450 | +0.07(+0.77%) |
Mar 19, 2007 | 8.500 | 8.635 | 8.495 | 8.593 | 1,695,867 | +0.16(+1.85%) |
Mar 16, 2007 | 8.499 | 8.574 | 8.405 | 8.437 | 5,430,053 | +0.13(+1.62%) |
Mar 15, 2007 | 8.218 | 8.309 | 8.202 | 8.303 | 1,768,824 | +0.05(+0.62%) |
Mar 14, 2007 | 8.201 | 8.257 | 8.086 | 8.252 | 2,403,844 | -0.03(-0.32%) |
Mar 13, 2007 | 8.527 | 8.542 | 8.268 | 8.279 | 1,602,811 | -0.25(-2.91%) |
Mar 12, 2007 | 8.432 | 8.546 | 8.416 | 8.527 | 1,540,276 | +0.00(+0.02%) |
Mar 09, 2007 | 8.581 | 8.591 | 8.487 | 8.526 | 1,600,577 | +0.05(+0.57%) |
Mar 08, 2007 | 8.416 | 8.554 | 8.413 | 8.477 | 1,109,982 | +0.17(+2.05%) |
Mar 07, 2007 | 8.322 | 8.360 | 8.287 | 8.307 | 1,293,862 | +0.02(+0.21%) |
Mar 06, 2007 | 8.213 | 8.327 | 8.177 | 8.289 | 1,440,519 | +0.17(+2.10%) |
Mar 05, 2007 | 8.186 | 8.270 | 8.033 | 8.119 | 1,994,394 | -0.18(-2.22%) |
Mar 02, 2007 | 8.402 | 8.422 | 8.241 | 8.303 | 2,607,825 | -0.21(-2.52%) |