Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.410 | 8.505 | 8.410 | 8.505 | 4,505 | +0.01(+0.09%) |
Jun 28, 2007 | 8.306 | 8.497 | 8.275 | 8.497 | 6,108 | +0.18(+2.20%) |
Jun 27, 2007 | 8.282 | 8.489 | 8.251 | 8.314 | 6,775 | +0.03(+0.38%) |
Jun 26, 2007 | 8.330 | 8.338 | 8.282 | 8.282 | 44,116 | -0.08(-0.95%) |
Jun 25, 2007 | 8.306 | 8.442 | 8.298 | 8.362 | 2,388 | +0.02(+0.19%) |
Jun 22, 2007 | 8.362 | 8.481 | 8.306 | 8.346 | 4,901 | -0.01(-0.10%) |
Jun 21, 2007 | 8.322 | 8.418 | 8.251 | 8.354 | 12,617 | +0.03(+0.38%) |
Jun 20, 2007 | 8.386 | 8.418 | 8.282 | 8.322 | 17,973 | +0.01(+0.10%) |
Jun 19, 2007 | 8.354 | 8.489 | 8.314 | 8.314 | 8,798 | -0.04(-0.48%) |
Jun 18, 2007 | 8.386 | 8.497 | 8.227 | 8.354 | 102,560 | -0.05(-0.55%) |
Jun 15, 2007 | 8.259 | 8.402 | 8.195 | 8.400 | 18,978 | +0.01(+0.17%) |
Jun 14, 2007 | 8.099 | 8.434 | 8.099 | 8.386 | 7,164 | +0.25(+3.13%) |
Jun 13, 2007 | 8.179 | 8.259 | 8.099 | 8.131 | 5,907 | -0.10(-1.16%) |
Jun 12, 2007 | 8.275 | 8.338 | 8.211 | 8.227 | 8,672 | +0.03(+0.39%) |
Jun 11, 2007 | 8.378 | 8.378 | 8.171 | 8.195 | 5,944 | -0.12(-1.44%) |
Jun 08, 2007 | 8.275 | 8.402 | 8.219 | 8.314 | 4,021 | +0.05(+0.58%) |
Jun 07, 2007 | 8.442 | 8.489 | 8.195 | 8.267 | 4,524 | +0.10(+1.27%) |
Jun 06, 2007 | 8.259 | 8.489 | 8.115 | 8.163 | 12,957 | -0.23(-2.75%) |
Jun 05, 2007 | 8.243 | 8.426 | 8.243 | 8.394 | 5,787 | +0.06(+0.67%) |
Jun 04, 2007 | 8.147 | 8.338 | 8.099 | 8.338 | 4,776 | +0.24(+2.95%) |
Jun 01, 2007 | 7.996 | 8.099 | 7.956 | 8.099 | 5,815 | +0.00(+0.00%) |
May 31, 2007 | 8.004 | 8.139 | 7.972 | 8.099 | 107,965 | +0.06(+0.79%) |
May 30, 2007 | 8.004 | 8.139 | 7.917 | 8.036 | 112,269 | +0.04(+0.50%) |
May 29, 2007 | 7.917 | 7.996 | 7.901 | 7.996 | 2,450 | +0.14(+1.82%) |
May 25, 2007 | 7.885 | 7.956 | 7.797 | 7.853 | 38,775 | +0.06(+0.71%) |
May 24, 2007 | 7.924 | 8.020 | 7.789 | 7.797 | 31,879 | -0.06(-0.71%) |
May 23, 2007 | 8.115 | 8.115 | 7.853 | 7.853 | 32,198 | -0.25(-3.14%) |
May 22, 2007 | 8.219 | 8.251 | 8.060 | 8.107 | 5,452 | -0.17(-2.02%) |
May 21, 2007 | 7.996 | 8.290 | 7.996 | 8.275 | 879 | +0.25(+3.17%) |
May 18, 2007 | 8.115 | 8.147 | 8.020 | 8.020 | 5,492 | -0.08(-0.98%) |
May 17, 2007 | 8.044 | 8.115 | 7.988 | 8.099 | 9,250 | -0.02(-0.29%) |
May 16, 2007 | 8.187 | 8.187 | 8.099 | 8.123 | 6,158 | +0.01(+0.10%) |
May 15, 2007 | 8.282 | 8.282 | 8.115 | 8.115 | 10,936 | -0.10(-1.16%) |
May 14, 2007 | 8.354 | 8.354 | 8.187 | 8.211 | 6,955 | -0.07(-0.86%) |
May 11, 2007 | 8.259 | 8.322 | 8.171 | 8.282 | 5,209 | -0.11(-1.33%) |
May 10, 2007 | 8.386 | 8.513 | 8.259 | 8.394 | 11,814 | +0.18(+2.23%) |
May 09, 2007 | 8.354 | 8.362 | 8.171 | 8.211 | 12,273 | -0.22(-2.64%) |
May 08, 2007 | 8.648 | 8.648 | 8.434 | 8.434 | 6,477 | -0.03(-0.38%) |
May 07, 2007 | 8.465 | 8.529 | 8.370 | 8.465 | 4,399 | +0.03(+0.38%) |
May 04, 2007 | 8.513 | 8.521 | 8.362 | 8.434 | 3,519 | -0.12(-1.40%) |
May 03, 2007 | 8.553 | 8.553 | 8.553 | 8.553 | 879 | +0.00(+0.00%) |
May 02, 2007 | 8.680 | 8.704 | 8.442 | 8.553 | 26,519 | +0.00(+0.00%) |
May 01, 2007 | 8.593 | 8.593 | 8.553 | 8.553 | 2,016 | -0.02(-0.28%) |
Apr 30, 2007 | 8.585 | 8.720 | 8.442 | 8.577 | 4,669 | -0.02(-0.19%) |
Apr 27, 2007 | 8.593 | 8.720 | 8.442 | 8.593 | 8,570 | -0.06(-0.74%) |
Apr 26, 2007 | 8.688 | 8.752 | 8.513 | 8.656 | 10,687 | +0.02(+0.28%) |
Apr 25, 2007 | 8.362 | 8.919 | 8.362 | 8.633 | 22,877 | +0.12(+1.40%) |
Apr 24, 2007 | 8.243 | 8.569 | 8.243 | 8.513 | 3,436 | +0.25(+2.98%) |
Apr 23, 2007 | 8.338 | 8.911 | 8.195 | 8.267 | 14,328 | -0.14(-1.63%) |
Apr 20, 2007 | 8.481 | 8.704 | 8.403 | 8.403 | 2,765 | -0.09(-1.01%) |
Apr 19, 2007 | 8.243 | 8.545 | 8.235 | 8.489 | 9,811 | +0.14(+1.62%) |
Apr 18, 2007 | 8.458 | 8.927 | 8.243 | 8.354 | 14,139 | -0.22(-2.60%) |
Apr 17, 2007 | 8.267 | 8.959 | 8.267 | 8.577 | 14,114 | +0.30(+3.65%) |
Apr 16, 2007 | 8.203 | 8.442 | 8.203 | 8.275 | 8,659 | +0.00(+0.00%) |
Apr 13, 2007 | 8.275 | 8.275 | 8.275 | 8.275 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 8.275 | 8.314 | 8.267 | 8.275 | 7,842 | -0.04(-0.48%) |
Apr 11, 2007 | 8.513 | 8.513 | 8.163 | 8.314 | 201,141 | -0.18(-2.06%) |
Apr 10, 2007 | 8.609 | 8.688 | 8.481 | 8.489 | 21,241 | -0.15(-1.75%) |
Apr 09, 2007 | 8.656 | 8.656 | 8.633 | 8.641 | 14,026 | +0.02(+0.28%) |
Apr 05, 2007 | 8.458 | 8.633 | 8.458 | 8.617 | 26,968 | +0.14(+1.59%) |
Apr 04, 2007 | 8.513 | 8.513 | 8.465 | 8.481 | 4,549 | +0.00(+0.00%) |
Apr 03, 2007 | 8.473 | 8.601 | 8.442 | 8.481 | 57,836 | -0.01(-0.09%) |