Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.154 | 7.169 | 7.137 | 7.152 | 0 | +0.05(+0.64%) |
Jul 30, 2007 | 7.107 | 7.122 | 7.092 | 7.107 | 0 | +0.01(+0.09%) |
Jul 27, 2007 | 6.995 | 7.190 | 6.960 | 7.100 | 0 | +0.02(+0.25%) |
Jul 26, 2007 | 7.075 | 7.112 | 7.050 | 7.083 | 0 | +0.20(+2.91%) |
Jul 25, 2007 | 6.882 | 6.897 | 6.867 | 6.882 | 0 | +0.02(+0.22%) |
Jul 24, 2007 | 6.870 | 6.885 | 6.852 | 6.867 | 0 | +0.05(+0.69%) |
Jul 23, 2007 | 6.820 | 6.835 | 6.804 | 6.820 | 0 | -0.08(-1.13%) |
Jul 20, 2007 | 6.861 | 6.952 | 6.800 | 6.898 | 0 | +0.03(+0.47%) |
Jul 19, 2007 | 6.866 | 6.883 | 6.850 | 6.865 | 0 | -0.07(-0.94%) |
Jul 18, 2007 | 6.927 | 6.947 | 6.912 | 6.930 | 0 | -0.04(-0.56%) |
Jul 17, 2007 | 6.965 | 6.984 | 6.949 | 6.969 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 6.969 | 6.984 | 6.954 | 6.969 | 0 | +0.00(+0.04%) |
Jul 13, 2007 | 6.971 | 7.040 | 6.910 | 6.966 | 0 | +0.00(+0.03%) |
Jul 12, 2007 | 7.025 | 7.074 | 6.930 | 6.964 | 0 | -0.06(-0.85%) |
Jul 11, 2007 | 7.031 | 7.048 | 7.004 | 7.024 | 0 | -0.00(-0.03%) |
Jul 10, 2007 | 7.020 | 7.044 | 6.999 | 7.026 | 0 | +0.06(+0.83%) |
Jul 09, 2007 | 6.968 | 6.983 | 6.953 | 6.968 | 0 | -0.04(-0.56%) |
Jul 06, 2007 | 7.018 | 7.083 | 6.940 | 7.008 | 0 | -0.00(-0.06%) |
Jul 05, 2007 | 6.964 | 7.066 | 6.910 | 7.012 | 0 | +0.02(+0.26%) |
Jul 03, 2007 | 6.993 | 7.008 | 6.978 | 6.993 | 0 | +0.04(+0.60%) |
Jul 02, 2007 | 7.035 | 7.090 | 6.920 | 6.951 | 0 | -0.09(-1.30%) |
Jun 29, 2007 | 7.074 | 7.140 | 6.990 | 7.043 | 0 | -0.04(-0.52%) |
Jun 28, 2007 | 7.181 | 7.216 | 7.040 | 7.080 | 0 | -0.05(-0.67%) |
Jun 27, 2007 | 7.206 | 7.270 | 7.111 | 7.128 | 0 | -0.07(-0.94%) |
Jun 26, 2007 | 7.150 | 7.232 | 7.115 | 7.196 | 0 | +0.02(+0.31%) |
Jun 25, 2007 | 7.125 | 7.220 | 7.090 | 7.174 | 0 | +0.01(+0.21%) |
Jun 22, 2007 | 7.139 | 7.197 | 7.070 | 7.159 | 0 | +0.01(+0.10%) |
Jun 21, 2007 | 7.136 | 7.230 | 7.066 | 7.151 | 0 | +0.00(+0.02%) |
Jun 20, 2007 | 7.079 | 7.169 | 7.020 | 7.150 | 0 | +0.08(+1.07%) |
Jun 19, 2007 | 7.094 | 7.155 | 7.040 | 7.074 | 0 | -0.01(-0.20%) |
Jun 18, 2007 | 7.116 | 7.160 | 7.050 | 7.088 | 0 | -0.04(-0.62%) |
Jun 15, 2007 | 7.190 | 7.234 | 7.078 | 7.133 | 0 | -0.05(-0.75%) |
Jun 14, 2007 | 7.249 | 7.285 | 7.137 | 7.187 | 0 | -0.04(-0.49%) |
Jun 13, 2007 | 7.284 | 7.360 | 7.197 | 7.222 | 0 | -0.06(-0.78%) |
Jun 12, 2007 | 7.228 | 7.294 | 7.150 | 7.279 | 0 | +0.04(+0.55%) |
Jun 11, 2007 | 7.260 | 7.330 | 7.180 | 7.239 | 0 | +0.02(+0.33%) |
Jun 08, 2007 | 7.270 | 7.401 | 7.160 | 7.215 | 0 | -0.07(-0.93%) |
Jun 07, 2007 | 7.202 | 7.300 | 7.110 | 7.283 | 0 | +0.08(+1.06%) |
Jun 06, 2007 | 7.161 | 7.250 | 7.091 | 7.206 | 0 | +0.04(+0.50%) |
Jun 05, 2007 | 7.131 | 7.200 | 7.075 | 7.170 | 0 | +0.04(+0.60%) |
Jun 04, 2007 | 7.090 | 7.202 | 7.050 | 7.128 | 0 | +0.04(+0.53%) |
Jun 01, 2007 | 7.111 | 7.171 | 7.040 | 7.090 | 0 | -0.03(-0.35%) |
May 31, 2007 | 7.114 | 7.131 | 7.099 | 7.115 | 0 | -0.02(-0.35%) |
May 30, 2007 | 7.134 | 7.155 | 7.118 | 7.140 | 0 | -0.01(-0.14%) |
May 29, 2007 | 7.153 | 7.168 | 7.135 | 7.150 | 0 | +0.07(+1.02%) |
May 25, 2007 | 7.153 | 7.184 | 7.055 | 7.078 | 0 | -0.07(-0.92%) |
May 24, 2007 | 7.144 | 7.159 | 7.128 | 7.143 | 0 | +0.08(+1.16%) |
May 23, 2007 | 7.051 | 7.076 | 7.036 | 7.061 | 0 | -0.01(-0.17%) |
May 22, 2007 | 7.071 | 7.089 | 7.055 | 7.074 | 0 | +0.06(+0.85%) |
May 21, 2007 | 7.018 | 7.033 | 6.992 | 7.014 | 0 | +0.02(+0.32%) |
May 18, 2007 | 7.034 | 7.114 | 6.941 | 6.991 | 0 | -0.05(-0.67%) |
May 17, 2007 | 7.031 | 7.058 | 7.016 | 7.038 | 0 | +0.07(+1.00%) |
May 16, 2007 | 6.965 | 6.990 | 6.947 | 6.969 | 0 | +0.06(+0.83%) |
May 15, 2007 | 6.963 | 7.025 | 6.870 | 6.911 | 0 | -0.05(-0.70%) |
May 14, 2007 | 6.960 | 6.975 | 6.945 | 6.960 | 0 | +0.03(+0.41%) |
May 11, 2007 | 7.021 | 7.100 | 6.916 | 6.931 | 0 | -0.10(-1.46%) |
May 10, 2007 | 7.031 | 7.050 | 6.998 | 7.034 | 0 | +0.13(+1.83%) |
May 09, 2007 | 6.905 | 6.922 | 6.890 | 6.907 | 0 | +0.01(+0.09%) |
May 08, 2007 | 6.875 | 6.978 | 6.826 | 6.901 | 0 | +0.01(+0.18%) |
May 07, 2007 | 6.922 | 6.980 | 6.830 | 6.889 | 0 | -0.04(-0.53%) |
May 04, 2007 | 6.965 | 7.055 | 6.870 | 6.925 | 0 | -0.04(-0.56%) |
May 03, 2007 | 6.964 | 6.979 | 6.949 | 6.964 | 0 | -0.06(-0.85%) |
May 02, 2007 | 7.023 | 7.039 | 7.008 | 7.024 | 0 | -0.01(-0.12%) |
May 01, 2007 | 7.033 | 7.093 | 6.996 | 7.033 | 0 | -0.02(-0.34%) |
Apr 30, 2007 | 7.061 | 7.076 | 7.041 | 7.056 | 0 | +0.01(+0.11%) |
Apr 27, 2007 | 7.015 | 7.120 | 6.957 | 7.048 | 0 | +0.02(+0.26%) |
Apr 26, 2007 | 7.035 | 7.050 | 6.978 | 7.030 | 0 | +0.07(+1.05%) |
Apr 25, 2007 | 6.954 | 6.977 | 6.939 | 6.957 | 0 | -0.06(-0.88%) |
Apr 24, 2007 | 7.018 | 7.033 | 7.003 | 7.018 | 0 | -0.07(-0.94%) |
Apr 23, 2007 | 7.085 | 7.100 | 7.070 | 7.085 | 0 | -0.25(-3.44%) |
Apr 20, 2007 | 7.337 | 7.130 | 6.960 | 7.337 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 7.035 | 7.070 | 7.020 | 7.337 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 7.036 | 7.067 | 7.005 | 7.337 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 7.055 | 7.084 | 7.003 | 7.337 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 7.107 | 7.122 | 7.092 | 7.337 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 7.337 | 7.276 | 7.090 | 7.337 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 7.337 | 7.242 | 7.090 | 7.337 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 7.337 | 7.201 | 7.060 | 7.337 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 7.128 | 7.175 | 7.112 | 7.337 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 7.126 | 7.170 | 7.098 | 7.337 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 7.129 | 7.145 | 7.114 | 7.337 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 7.337 | 7.231 | 7.110 | 7.337 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 7.178 | 7.193 | 7.163 | 7.337 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 7.246 | 7.265 | 7.231 | 7.337 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 7.337 | 7.350 | 7.190 | 7.337 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 7.337 | 7.380 | 7.240 | 7.337 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 7.333 | 7.353 | 7.318 | 7.337 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 7.253 | 7.282 | 7.238 | 7.337 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 7.337 | 7.282 | 7.160 | 7.337 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 7.337 | 7.277 | 7.140 | 7.337 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 7.337 | 7.379 | 7.120 | 7.337 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 7.337 | 7.434 | 7.256 | 7.337 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 7.435 | 7.466 | 7.330 | 7.337 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 7.337 | 7.524 | 7.370 | 7.337 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 7.337 | 7.530 | 7.370 | 7.337 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 7.337 | 7.534 | 7.360 | 7.337 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 7.435 | 7.465 | 7.418 | 7.337 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 7.497 | 7.517 | 7.461 | 7.337 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 7.337 | 7.415 | 7.337 | 7.337 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 7.345 | 7.505 | 7.216 | 7.337 | 0 | -0.02(-0.29%) |
Mar 08, 2007 | 7.358 | 7.373 | 7.343 | 7.358 | 0 | +0.28(+3.90%) |
Mar 07, 2007 | 7.402 | 7.459 | 7.387 | 7.082 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 7.388 | 7.403 | 7.373 | 7.082 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 7.082 | 7.575 | 7.308 | 7.082 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 7.082 | 7.435 | 7.082 | 7.082 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 7.082 | 7.403 | 7.170 | 7.082 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 7.082 | 7.340 | 7.179 | 7.082 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 7.270 | 7.286 | 7.238 | 7.082 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 7.080 | 7.155 | 7.010 | 7.082 | 0 | +0.01(+0.13%) |
Feb 23, 2007 | 7.075 | 7.140 | 7.027 | 7.073 | 0 | +0.00(+0.01%) |
Feb 22, 2007 | 7.071 | 7.087 | 7.056 | 7.072 | 0 | -0.02(-0.23%) |
Feb 21, 2007 | 7.095 | 7.110 | 7.069 | 7.088 | 0 | -0.03(-0.46%) |
Feb 20, 2007 | 7.121 | 7.136 | 7.106 | 7.121 | 0 | -0.04(-0.53%) |
Feb 16, 2007 | 7.188 | 7.260 | 7.110 | 7.159 | 0 | -0.03(-0.44%) |
Feb 15, 2007 | 7.194 | 7.248 | 7.107 | 7.190 | 0 | -0.00(-0.07%) |
Feb 14, 2007 | 7.239 | 7.308 | 7.140 | 7.195 | 0 | -0.05(-0.68%) |
Feb 13, 2007 | 7.292 | 7.340 | 7.190 | 7.244 | 0 | -0.05(-0.66%) |
Feb 12, 2007 | 7.290 | 7.307 | 7.275 | 7.292 | 0 | +0.10(+1.42%) |
Feb 09, 2007 | 7.150 | 7.235 | 7.074 | 7.190 | 0 | +0.03(+0.48%) |
Feb 08, 2007 | 7.167 | 7.182 | 7.134 | 7.155 | 0 | -0.01(-0.19%) |
Feb 07, 2007 | 7.173 | 7.262 | 7.105 | 7.169 | 0 | +0.00(+0.03%) |
Feb 06, 2007 | 7.178 | 7.194 | 7.151 | 7.166 | 0 | -0.08(-1.14%) |
Feb 05, 2007 | 7.214 | 7.264 | 7.189 | 7.249 | 0 | +0.05(+0.65%) |
Feb 02, 2007 | 7.173 | 7.313 | 7.013 | 7.202 | 0 | +0.02(+0.29%) |
Feb 01, 2007 | 7.199 | 7.214 | 7.148 | 7.181 | 0 | -0.03(-0.38%) |
Jan 31, 2007 | 7.216 | 7.231 | 7.194 | 7.209 | 0 | -0.10(-1.34%) |
Jan 30, 2007 | 7.306 | 7.324 | 7.281 | 7.307 | 0 | -0.02(-0.29%) |
Jan 29, 2007 | 7.329 | 7.344 | 7.313 | 7.328 | 0 | +0.04(+0.48%) |
Jan 26, 2007 | 7.266 | 7.368 | 7.184 | 7.293 | 0 | +0.02(+0.30%) |
Jan 25, 2007 | 7.276 | 7.291 | 7.251 | 7.271 | 0 | +0.12(+1.68%) |
Jan 24, 2007 | 7.174 | 7.189 | 7.112 | 7.151 | 0 | +0.04(+0.51%) |
Jan 23, 2007 | 7.118 | 7.151 | 7.100 | 7.115 | 0 | -0.03(-0.43%) |
Jan 22, 2007 | 7.133 | 7.195 | 7.025 | 7.146 | 0 | +0.01(+0.10%) |
Jan 19, 2007 | 7.160 | 7.225 | 7.085 | 7.139 | 0 | -0.02(-0.33%) |
Jan 18, 2007 | 7.170 | 7.185 | 7.148 | 7.163 | 0 | -0.01(-0.10%) |
Jan 17, 2007 | 7.170 | 7.185 | 7.155 | 7.170 | 0 | -0.07(-0.92%) |
Jan 16, 2007 | 7.204 | 7.306 | 7.125 | 7.237 | 0 | +0.02(+0.23%) |
Jan 12, 2007 | 7.268 | 7.359 | 7.214 | 7.220 | 0 | -0.06(-0.81%) |
Jan 11, 2007 | 7.276 | 7.299 | 7.254 | 7.279 | 0 | -0.02(-0.23%) |
Jan 10, 2007 | 7.341 | 7.414 | 7.276 | 7.296 | 0 | -0.00(-0.02%) |
Jan 09, 2007 | 7.304 | 7.319 | 7.281 | 7.298 | 0 | +0.08(+1.06%) |
Jan 08, 2007 | 7.226 | 7.241 | 7.206 | 7.221 | 0 | -0.03(-0.43%) |
Jan 05, 2007 | 7.108 | 7.271 | 7.021 | 7.253 | 0 | +0.15(+2.05%) |
Jan 04, 2007 | 7.104 | 7.122 | 7.089 | 7.107 | 0 | +0.12(+1.78%) |
Jan 03, 2007 | 6.998 | 7.019 | 6.967 | 6.982 | 0 | -0.02(-0.34%) |
Dec 29, 2006 | 6.993 | 7.060 | 6.965 | 7.006 | 0 | +0.01(+0.19%) |
Dec 28, 2006 | 6.993 | 7.008 | 6.978 | 6.993 | 0 | -0.09(-1.28%) |
Dec 27, 2006 | 7.056 | 7.089 | 6.975 | 7.083 | 0 | +0.02(+0.32%) |
Dec 26, 2006 | 7.056 | 7.075 | 7.041 | 7.060 | 0 | +0.00(+0.04%) |
Dec 22, 2006 | 7.000 | 7.058 | 6.973 | 7.058 | 0 | +0.06(+0.82%) |
Dec 21, 2006 | 7.000 | 7.015 | 6.985 | 7.000 | 0 | +0.06(+0.92%) |