Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.810 | 7.960 | 7.810 | 7.840 | 65,700 | +0.04(+0.51%) |
Jun 28, 2007 | 7.730 | 8.000 | 7.720 | 7.800 | 19,100 | +0.10(+1.29%) |
Jun 27, 2007 | 7.700 | 7.730 | 7.580 | 7.700 | 40,400 | -0.08(-1.02%) |
Jun 26, 2007 | 7.790 | 7.840 | 7.720 | 7.780 | 26,900 | -0.03(-0.38%) |
Jun 25, 2007 | 7.790 | 7.840 | 7.780 | 7.810 | 17,300 | -0.08(-1.01%) |
Jun 22, 2007 | 7.900 | 7.910 | 7.850 | 7.890 | 5,500 | -0.08(-1.00%) |
Jun 21, 2007 | 8.000 | 8.010 | 7.960 | 7.970 | 4,100 | +0.00(+0.00%) |
Jun 20, 2007 | 7.860 | 8.020 | 7.860 | 7.970 | 24,300 | +0.12(+1.53%) |
Jun 19, 2007 | 7.700 | 7.920 | 7.700 | 7.850 | 16,000 | +0.10(+1.29%) |
Jun 18, 2007 | 7.730 | 7.840 | 7.720 | 7.750 | 28,600 | -0.08(-1.02%) |
Jun 15, 2007 | 7.860 | 7.980 | 7.790 | 7.830 | 35,400 | -0.03(-0.38%) |
Jun 14, 2007 | 7.990 | 8.020 | 7.850 | 7.860 | 67,900 | -0.05(-0.63%) |
Jun 13, 2007 | 7.800 | 7.990 | 7.800 | 7.910 | 10,000 | +0.11(+1.41%) |
Jun 12, 2007 | 7.850 | 7.990 | 7.610 | 7.800 | 20,300 | +0.05(+0.65%) |
Jun 11, 2007 | 7.710 | 7.810 | 7.710 | 7.750 | 6,300 | +0.05(+0.65%) |
Jun 08, 2007 | 7.670 | 7.870 | 7.670 | 7.700 | 27,800 | -0.07(-0.90%) |
Jun 07, 2007 | 7.750 | 7.800 | 7.750 | 7.770 | 15,763 | -0.08(-1.02%) |
Jun 06, 2007 | 7.850 | 7.980 | 7.840 | 7.850 | 26,600 | +0.00(+0.00%) |
Jun 05, 2007 | 7.960 | 7.960 | 7.690 | 7.850 | 15,900 | -0.13(-1.63%) |
Jun 04, 2007 | 7.690 | 8.010 | 7.670 | 7.980 | 22,420 | +0.29(+3.77%) |
Jun 01, 2007 | 7.600 | 7.700 | 7.520 | 7.690 | 30,300 | +0.20(+2.67%) |
May 31, 2007 | 7.750 | 8.000 | 7.450 | 7.490 | 115,600 | -0.21(-2.73%) |
May 30, 2007 | 7.750 | 8.000 | 7.680 | 7.700 | 42,500 | +0.05(+0.65%) |
May 29, 2007 | 7.500 | 7.840 | 7.500 | 7.650 | 45,463 | +0.25(+3.38%) |
May 25, 2007 | 7.350 | 7.400 | 7.260 | 7.400 | 418,500 | +0.01(+0.14%) |
May 24, 2007 | 7.370 | 7.460 | 7.330 | 7.390 | 21,400 | +0.02(+0.27%) |
May 23, 2007 | 7.450 | 7.480 | 7.190 | 7.370 | 36,800 | -0.13(-1.73%) |
May 22, 2007 | 7.250 | 7.510 | 7.250 | 7.500 | 23,600 | +0.15(+2.04%) |
May 21, 2007 | 7.290 | 7.380 | 7.287 | 7.350 | 47,200 | +0.06(+0.82%) |
May 18, 2007 | 7.220 | 7.420 | 7.180 | 7.290 | 349,000 | -0.03(-0.41%) |
May 17, 2007 | 7.350 | 7.350 | 7.240 | 7.320 | 14,200 | -0.03(-0.41%) |
May 16, 2007 | 7.350 | 7.450 | 7.350 | 7.350 | 21,800 | -0.04(-0.54%) |
May 15, 2007 | 7.510 | 7.560 | 7.390 | 7.390 | 12,400 | -0.11(-1.47%) |
May 14, 2007 | 7.380 | 7.650 | 7.350 | 7.500 | 161,300 | +0.09(+1.21%) |
May 11, 2007 | 7.420 | 7.570 | 7.400 | 7.410 | 13,400 | -0.01(-0.13%) |
May 10, 2007 | 7.470 | 7.650 | 7.380 | 7.420 | 27,300 | -0.15(-1.98%) |
May 09, 2007 | 7.600 | 7.690 | 7.570 | 7.570 | 19,500 | +0.00(+0.00%) |
May 08, 2007 | 7.640 | 7.780 | 7.570 | 7.570 | 25,300 | -0.17(-2.20%) |
May 07, 2007 | 7.740 | 7.840 | 7.700 | 7.740 | 15,500 | +0.00(+0.00%) |
May 04, 2007 | 7.750 | 7.750 | 7.707 | 7.740 | 5,500 | +0.06(+0.78%) |
May 03, 2007 | 7.620 | 7.730 | 7.570 | 7.680 | 17,500 | +0.01(+0.13%) |
May 02, 2007 | 7.530 | 7.700 | 7.470 | 7.670 | 9,200 | +0.11(+1.46%) |
May 01, 2007 | 7.640 | 7.640 | 7.200 | 7.560 | 26,200 | -0.13(-1.69%) |
Apr 30, 2007 | 7.600 | 7.720 | 7.100 | 7.690 | 61,300 | -0.11(-1.41%) |
Apr 27, 2007 | 7.880 | 7.940 | 7.780 | 7.800 | 19,800 | -0.13(-1.64%) |
Apr 26, 2007 | 7.950 | 7.990 | 7.890 | 7.930 | 25,900 | -0.07(-0.88%) |
Apr 25, 2007 | 7.950 | 8.000 | 7.900 | 8.000 | 12,400 | +0.00(+0.00%) |
Apr 24, 2007 | 8.100 | 8.170 | 7.990 | 8.000 | 41,100 | +0.00(+0.00%) |
Apr 23, 2007 | 8.010 | 8.100 | 7.960 | 8.000 | 93,600 | +0.04(+0.50%) |
Apr 20, 2007 | 8.000 | 8.050 | 7.908 | 7.960 | 14,200 | -0.05(-0.62%) |
Apr 19, 2007 | 8.090 | 8.200 | 8.000 | 8.010 | 48,400 | -0.04(-0.50%) |
Apr 18, 2007 | 8.000 | 8.060 | 7.960 | 8.050 | 33,900 | +0.02(+0.25%) |
Apr 17, 2007 | 7.940 | 8.070 | 7.860 | 8.030 | 39,900 | +0.04(+0.50%) |
Apr 16, 2007 | 7.920 | 8.010 | 7.650 | 7.990 | 96,500 | +0.07(+0.89%) |
Apr 13, 2007 | 8.010 | 8.010 | 7.710 | 7.920 | 15,800 | -0.15(-1.86%) |
Apr 12, 2007 | 7.870 | 8.070 | 7.750 | 8.070 | 99,300 | +0.10(+1.25%) |
Apr 11, 2007 | 8.100 | 8.100 | 7.690 | 7.970 | 61,600 | -0.15(-1.85%) |
Apr 10, 2007 | 8.150 | 8.150 | 7.850 | 8.120 | 15,400 | -0.07(-0.85%) |
Apr 09, 2007 | 8.290 | 8.290 | 8.000 | 8.190 | 14,900 | -0.10(-1.21%) |
Apr 05, 2007 | 8.450 | 8.450 | 8.161 | 8.290 | 11,100 | -0.11(-1.31%) |
Apr 04, 2007 | 8.430 | 8.510 | 8.390 | 8.400 | 27,700 | -0.06(-0.71%) |
Apr 03, 2007 | 8.280 | 8.570 | 8.280 | 8.460 | 11,400 | +0.28(+3.42%) |