Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.260 | 7.264 | 7.198 | 7.223 | 3,722,288 | -0.03(-0.40%) |
May 30, 2007 | 7.210 | 7.272 | 7.190 | 7.252 | 2,702,851 | +0.00(+0.00%) |
May 29, 2007 | 7.149 | 7.289 | 7.149 | 7.252 | 3,225,977 | +0.00(+0.06%) |
May 25, 2007 | 7.314 | 7.314 | 7.194 | 7.248 | 2,192,841 | +0.04(+0.52%) |
May 24, 2007 | 7.314 | 7.434 | 7.202 | 7.210 | 5,655,987 | -0.03(-0.46%) |
May 23, 2007 | 7.260 | 7.289 | 7.223 | 7.244 | 2,251,649 | -0.02(-0.23%) |
May 22, 2007 | 7.235 | 7.297 | 7.173 | 7.260 | 3,956,843 | +0.02(+0.34%) |
May 21, 2007 | 7.186 | 7.239 | 7.169 | 7.235 | 3,169,347 | +0.05(+0.69%) |
May 18, 2007 | 7.210 | 7.231 | 7.149 | 7.186 | 4,295,656 | +0.01(+0.12%) |
May 17, 2007 | 7.227 | 7.227 | 7.169 | 7.177 | 3,053,183 | -0.06(-0.80%) |
May 16, 2007 | 7.227 | 7.244 | 7.190 | 7.235 | 2,478,654 | +0.02(+0.23%) |
May 15, 2007 | 7.227 | 7.318 | 7.198 | 7.219 | 4,953,678 | +0.02(+0.29%) |
May 14, 2007 | 7.326 | 7.326 | 7.194 | 7.198 | 4,923,911 | -0.13(-1.75%) |
May 11, 2007 | 7.235 | 7.326 | 7.225 | 7.326 | 3,408,209 | +0.10(+1.37%) |
May 10, 2007 | 7.289 | 7.293 | 7.182 | 7.227 | 2,963,155 | -0.07(-0.91%) |
May 09, 2007 | 7.227 | 7.330 | 7.223 | 7.293 | 2,989,776 | +0.02(+0.34%) |
May 08, 2007 | 7.173 | 7.289 | 7.173 | 7.268 | 4,771,445 | +0.08(+1.09%) |
May 07, 2007 | 7.231 | 7.235 | 7.182 | 7.190 | 1,716,326 | -0.01(-0.11%) |
May 04, 2007 | 7.190 | 7.206 | 7.169 | 7.198 | 1,571,121 | +0.01(+0.12%) |
May 03, 2007 | 7.219 | 7.231 | 7.153 | 7.190 | 4,074,218 | -0.02(-0.34%) |
May 02, 2007 | 7.169 | 7.231 | 7.165 | 7.215 | 4,565,227 | +0.00(+0.00%) |
May 01, 2007 | 7.231 | 7.334 | 7.144 | 7.215 | 5,447,545 | +0.00(+0.00%) |
Apr 30, 2007 | 7.306 | 7.314 | 7.215 | 7.215 | 4,240,081 | -0.07(-1.02%) |
Apr 27, 2007 | 7.277 | 7.314 | 7.244 | 7.289 | 4,276,402 | +0.00(+0.00%) |
Apr 26, 2007 | 7.359 | 7.359 | 7.194 | 7.289 | 6,522,430 | -0.09(-1.18%) |
Apr 25, 2007 | 7.289 | 7.392 | 7.277 | 7.376 | 3,046,305 | +0.08(+1.08%) |
Apr 24, 2007 | 7.301 | 7.326 | 7.235 | 7.297 | 3,492,671 | +0.00(+0.00%) |
Apr 23, 2007 | 7.330 | 7.359 | 7.285 | 7.297 | 4,170,261 | -0.06(-0.79%) |
Apr 20, 2007 | 7.396 | 7.409 | 7.326 | 7.355 | 4,607,801 | -0.01(-0.17%) |
Apr 19, 2007 | 7.363 | 7.417 | 7.322 | 7.367 | 2,172,438 | -0.03(-0.45%) |
Apr 18, 2007 | 7.363 | 7.417 | 7.351 | 7.401 | 3,939,351 | +0.02(+0.34%) |
Apr 17, 2007 | 7.396 | 7.417 | 7.363 | 7.376 | 3,140,548 | -0.02(-0.28%) |
Apr 16, 2007 | 7.231 | 7.405 | 7.231 | 7.396 | 5,487,423 | +0.14(+1.88%) |
Apr 13, 2007 | 7.442 | 7.442 | 7.206 | 7.260 | 4,363,902 | +0.07(+0.92%) |
Apr 12, 2007 | 7.210 | 7.252 | 7.132 | 7.194 | 3,396,956 | -0.02(-0.23%) |
Apr 11, 2007 | 7.227 | 7.231 | 7.165 | 7.210 | 4,062,100 | -0.02(-0.29%) |
Apr 10, 2007 | 7.351 | 7.380 | 7.219 | 7.231 | 5,519,865 | -0.12(-1.57%) |
Apr 09, 2007 | 7.355 | 7.384 | 7.334 | 7.347 | 6,719,563 | -0.00(-0.06%) |
Apr 05, 2007 | 7.500 | 7.500 | 7.281 | 7.351 | 5,058,952 | +0.01(+0.11%) |
Apr 04, 2007 | 7.334 | 7.351 | 7.285 | 7.343 | 6,975,903 | +0.03(+0.45%) |
Apr 03, 2007 | 7.268 | 7.322 | 7.244 | 7.310 | 7,003,422 | +0.06(+0.80%) |
Apr 02, 2007 | 7.219 | 7.252 | 7.177 | 7.252 | 9,211,460 | -0.02(-0.23%) |
Mar 30, 2007 | 7.210 | 7.272 | 7.173 | 7.268 | 9,123,973 | +0.06(+0.80%) |
Mar 29, 2007 | 7.190 | 7.223 | 7.169 | 7.210 | 3,058,749 | +0.07(+0.98%) |
Mar 28, 2007 | 7.161 | 7.182 | 7.107 | 7.140 | 2,922,014 | -0.02(-0.29%) |
Mar 27, 2007 | 7.173 | 7.198 | 7.128 | 7.161 | 3,443,059 | -0.05(-0.63%) |
Mar 26, 2007 | 7.215 | 7.231 | 7.128 | 7.206 | 8,387,783 | -0.02(-0.34%) |
Mar 23, 2007 | 7.260 | 7.260 | 7.177 | 7.231 | 3,090,694 | -0.03(-0.40%) |
Mar 22, 2007 | 7.256 | 7.281 | 7.239 | 7.260 | 4,100,355 | +0.01(+0.11%) |
Mar 21, 2007 | 7.128 | 7.268 | 7.099 | 7.252 | 6,291,260 | +0.12(+1.74%) |
Mar 20, 2007 | 7.066 | 7.128 | 7.025 | 7.128 | 5,330,727 | +0.06(+0.88%) |
Mar 19, 2007 | 7.091 | 7.091 | 7.029 | 7.066 | 3,882,547 | +0.00(+0.06%) |
Mar 16, 2007 | 7.173 | 7.173 | 7.025 | 7.062 | 5,426,079 | +0.02(+0.35%) |
Mar 15, 2007 | 6.909 | 7.041 | 6.909 | 7.037 | 2,765,676 | +0.12(+1.67%) |
Mar 14, 2007 | 6.909 | 6.929 | 6.847 | 6.921 | 4,807,020 | -0.00(-0.06%) |
Mar 13, 2007 | 6.996 | 6.954 | 6.888 | 6.925 | 4,197,158 | -0.07(-1.00%) |
Mar 12, 2007 | 6.983 | 6.996 | 6.979 | 6.996 | 2,484,946 | +0.02(+0.24%) |
Mar 09, 2007 | 7.025 | 7.033 | 6.958 | 6.979 | 3,835,839 | -0.02(-0.30%) |
Mar 08, 2007 | 6.971 | 7.062 | 6.971 | 7.000 | 4,105,679 | +0.07(+0.95%) |
Mar 07, 2007 | 6.921 | 6.954 | 6.863 | 6.934 | 3,400,707 | +0.00(+0.06%) |
Mar 06, 2007 | 6.884 | 6.977 | 6.834 | 6.929 | 4,327,359 | +0.07(+1.09%) |
Mar 05, 2007 | 6.834 | 6.925 | 6.818 | 6.855 | 4,338,733 | -0.07(-1.07%) |
Mar 02, 2007 | 7.000 | 7.020 | 6.921 | 6.929 | 4,367,048 | -0.06(-0.89%) |