Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.330 | 8.420 | 8.220 | 8.300 | 1,705,226 | -0.02(-0.24%) |
Jun 28, 2007 | 8.360 | 8.400 | 8.230 | 8.320 | 906,976 | -0.02(-0.24%) |
Jun 27, 2007 | 8.110 | 8.420 | 8.094 | 8.340 | 1,246,021 | +0.17(+2.08%) |
Jun 26, 2007 | 8.250 | 8.320 | 8.090 | 8.170 | 869,885 | -0.03(-0.37%) |
Jun 25, 2007 | 8.210 | 8.320 | 8.090 | 8.200 | 1,182,673 | -0.04(-0.49%) |
Jun 22, 2007 | 8.270 | 8.330 | 8.090 | 8.240 | 1,302,451 | -0.03(-0.36%) |
Jun 21, 2007 | 7.930 | 8.280 | 7.930 | 8.270 | 1,166,603 | +0.26(+3.25%) |
Jun 20, 2007 | 8.100 | 8.100 | 7.970 | 8.010 | 945,700 | -0.04(-0.50%) |
Jun 19, 2007 | 8.020 | 8.100 | 7.990 | 8.050 | 534,400 | -0.02(-0.25%) |
Jun 18, 2007 | 8.110 | 8.160 | 8.010 | 8.070 | 583,000 | -0.04(-0.49%) |
Jun 15, 2007 | 8.190 | 8.330 | 8.040 | 8.110 | 2,072,200 | +0.00(+0.00%) |
Jun 14, 2007 | 8.050 | 8.190 | 8.040 | 8.110 | 863,300 | +0.08(+1.00%) |
Jun 13, 2007 | 7.990 | 8.120 | 7.890 | 8.030 | 1,305,700 | +0.08(+1.01%) |
Jun 12, 2007 | 7.840 | 8.000 | 7.800 | 7.950 | 1,518,700 | +0.05(+0.63%) |
Jun 11, 2007 | 7.990 | 8.090 | 7.880 | 7.900 | 984,878 | -0.10(-1.25%) |
Jun 08, 2007 | 7.840 | 8.030 | 7.700 | 8.000 | 1,599,224 | +0.17(+2.17%) |
Jun 07, 2007 | 7.830 | 7.910 | 7.670 | 7.830 | 1,253,384 | -0.04(-0.51%) |
Jun 06, 2007 | 7.820 | 7.910 | 7.780 | 7.870 | 1,282,123 | +0.02(+0.25%) |
Jun 05, 2007 | 7.820 | 7.940 | 7.750 | 7.850 | 1,406,023 | +0.02(+0.26%) |
Jun 04, 2007 | 7.960 | 8.060 | 7.790 | 7.830 | 1,286,394 | -0.17(-2.12%) |
Jun 01, 2007 | 7.800 | 8.090 | 7.790 | 8.000 | 2,600,844 | +0.26(+3.36%) |
May 31, 2007 | 7.440 | 7.740 | 7.440 | 7.740 | 1,928,751 | +0.30(+4.03%) |
May 30, 2007 | 7.440 | 7.510 | 7.400 | 7.440 | 2,173,530 | -0.07(-0.93%) |
May 29, 2007 | 7.500 | 7.650 | 7.410 | 7.510 | 1,846,264 | -0.02(-0.27%) |
May 25, 2007 | 7.590 | 7.610 | 7.440 | 7.530 | 1,857,538 | -0.04(-0.53%) |
May 24, 2007 | 7.770 | 7.830 | 7.530 | 7.570 | 1,962,517 | -0.19(-2.45%) |
May 23, 2007 | 7.920 | 7.920 | 7.740 | 7.760 | 720,320 | -0.13(-1.65%) |
May 22, 2007 | 7.900 | 7.950 | 7.750 | 7.890 | 1,064,555 | +0.05(+0.64%) |
May 21, 2007 | 7.890 | 8.070 | 7.800 | 7.840 | 1,713,328 | +0.24(+3.16%) |
May 18, 2007 | 7.400 | 7.680 | 7.360 | 7.600 | 2,484,783 | +0.22(+2.98%) |
May 17, 2007 | 7.340 | 7.430 | 7.040 | 7.380 | 4,149,406 | +0.05(+0.68%) |
May 16, 2007 | 7.180 | 7.340 | 7.140 | 7.330 | 1,615,094 | +0.19(+2.66%) |
May 15, 2007 | 7.210 | 7.340 | 7.110 | 7.140 | 1,083,708 | -0.10(-1.38%) |
May 14, 2007 | 7.350 | 7.390 | 7.200 | 7.240 | 1,571,524 | -0.02(-0.28%) |
May 11, 2007 | 7.310 | 7.510 | 7.220 | 7.260 | 1,806,902 | -0.12(-1.63%) |
May 10, 2007 | 7.670 | 7.930 | 7.320 | 7.380 | 5,071,749 | -1.25(-14.48%) |
May 09, 2007 | 8.560 | 8.680 | 8.400 | 8.630 | 1,323,150 | +0.00(+0.00%) |
May 08, 2007 | 8.500 | 8.630 | 8.410 | 8.630 | 940,460 | +0.09(+1.05%) |
May 07, 2007 | 8.780 | 8.870 | 8.540 | 8.540 | 1,058,960 | -0.21(-2.40%) |
May 04, 2007 | 8.600 | 8.780 | 8.550 | 8.750 | 870,923 | +0.21(+2.46%) |
May 03, 2007 | 8.540 | 8.670 | 8.400 | 8.540 | 2,119,234 | -0.02(-0.23%) |
May 02, 2007 | 8.310 | 8.640 | 8.300 | 8.560 | 622,775 | +0.22(+2.64%) |
May 01, 2007 | 8.270 | 8.380 | 8.120 | 8.340 | 538,779 | +0.06(+0.72%) |
Apr 30, 2007 | 8.580 | 8.610 | 8.260 | 8.280 | 1,156,857 | -0.32(-3.72%) |
Apr 27, 2007 | 8.810 | 8.820 | 8.550 | 8.600 | 974,325 | -0.21(-2.38%) |
Apr 26, 2007 | 8.740 | 8.930 | 8.500 | 8.810 | 1,596,418 | +0.05(+0.57%) |
Apr 25, 2007 | 8.680 | 8.840 | 8.470 | 8.760 | 1,016,033 | +0.08(+0.92%) |
Apr 24, 2007 | 8.480 | 8.820 | 8.450 | 8.680 | 1,462,213 | +0.23(+2.72%) |
Apr 23, 2007 | 8.400 | 8.630 | 8.300 | 8.450 | 767,214 | +0.04(+0.48%) |
Apr 20, 2007 | 8.420 | 8.460 | 8.250 | 8.410 | 1,534,273 | +0.13(+1.57%) |
Apr 19, 2007 | 7.960 | 8.340 | 7.850 | 8.280 | 2,500,960 | +0.24(+2.99%) |
Apr 18, 2007 | 7.780 | 8.080 | 7.770 | 8.040 | 998,778 | +0.24(+3.08%) |
Apr 17, 2007 | 7.820 | 7.830 | 7.720 | 7.800 | 703,070 | -0.04(-0.51%) |
Apr 16, 2007 | 7.680 | 7.900 | 7.680 | 7.840 | 778,613 | +0.19(+2.48%) |
Apr 13, 2007 | 7.620 | 7.650 | 7.580 | 7.650 | 791,155 | +0.00(+0.00%) |
Apr 12, 2007 | 7.550 | 7.650 | 7.510 | 7.650 | 600,746 | +0.07(+0.92%) |
Apr 11, 2007 | 7.620 | 7.690 | 7.500 | 7.580 | 971,784 | -0.05(-0.66%) |
Apr 10, 2007 | 7.540 | 7.720 | 7.530 | 7.630 | 695,097 | +0.07(+0.93%) |
Apr 09, 2007 | 7.720 | 7.780 | 7.550 | 7.560 | 410,370 | -0.17(-2.20%) |
Apr 05, 2007 | 7.570 | 7.770 | 7.570 | 7.730 | 304,000 | +0.14(+1.84%) |
Apr 04, 2007 | 7.660 | 7.700 | 7.570 | 7.590 | 424,277 | -0.09(-1.17%) |
Apr 03, 2007 | 7.580 | 7.690 | 7.550 | 7.680 | 474,650 | +0.13(+1.72%) |