Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.250 | 8.650 | 8.140 | 8.390 | 1,034,600 | +0.14(+1.70%) |
Jul 30, 2007 | 8.450 | 8.450 | 7.500 | 8.250 | 1,268,900 | +0.43(+5.50%) |
Jul 27, 2007 | 8.250 | 9.030 | 7.810 | 7.820 | 734,800 | -0.34(-4.17%) |
Jul 26, 2007 | 8.960 | 8.960 | 7.770 | 8.160 | 1,260,400 | -0.87(-9.63%) |
Jul 25, 2007 | 9.530 | 9.530 | 9.030 | 9.030 | 1,813,000 | -0.45(-4.75%) |
Jul 24, 2007 | 9.540 | 9.690 | 9.300 | 9.480 | 623,700 | -0.19(-1.96%) |
Jul 23, 2007 | 9.710 | 9.850 | 9.600 | 9.670 | 673,400 | -0.04(-0.41%) |
Jul 20, 2007 | 9.890 | 9.890 | 9.500 | 9.710 | 652,600 | -0.20(-2.02%) |
Jul 19, 2007 | 9.890 | 9.960 | 9.850 | 9.910 | 239,400 | +0.10(+1.02%) |
Jul 18, 2007 | 9.850 | 9.950 | 9.710 | 9.810 | 334,000 | -0.10(-1.01%) |
Jul 17, 2007 | 9.990 | 10.03 | 9.860 | 9.910 | 449,200 | -0.02(-0.20%) |
Jul 16, 2007 | 10.00 | 10.07 | 9.810 | 9.930 | 373,903 | +0.06(+0.61%) |
Jul 13, 2007 | 9.870 | 9.980 | 9.800 | 9.870 | 314,400 | -0.12(-1.20%) |
Jul 12, 2007 | 10.10 | 10.18 | 9.820 | 9.990 | 544,900 | -0.01(-0.10%) |
Jul 11, 2007 | 9.750 | 10.11 | 9.710 | 10.00 | 601,500 | +0.19(+1.94%) |
Jul 10, 2007 | 10.00 | 10.19 | 9.740 | 9.810 | 1,322,800 | -0.38(-3.73%) |
Jul 09, 2007 | 10.18 | 10.44 | 10.01 | 10.19 | 1,023,500 | +0.11(+1.09%) |
Jul 06, 2007 | 10.05 | 10.10 | 9.940 | 10.08 | 692,200 | +0.08(+0.80%) |
Jul 05, 2007 | 9.980 | 10.15 | 9.800 | 10.00 | 967,500 | +0.18(+1.83%) |
Jul 03, 2007 | 10.07 | 10.15 | 9.770 | 9.820 | 1,225,400 | +0.33(+3.48%) |
Jul 02, 2007 | 9.280 | 9.580 | 9.230 | 9.490 | 828,200 | +0.35(+3.83%) |
Jun 29, 2007 | 9.130 | 9.330 | 9.070 | 9.140 | 588,100 | +0.09(+0.99%) |
Jun 28, 2007 | 9.000 | 9.240 | 8.960 | 9.050 | 884,100 | +0.08(+0.89%) |
Jun 27, 2007 | 8.900 | 8.990 | 8.830 | 8.970 | 517,700 | +0.02(+0.22%) |
Jun 26, 2007 | 8.940 | 8.970 | 8.830 | 8.950 | 437,100 | +0.11(+1.24%) |
Jun 25, 2007 | 8.880 | 8.900 | 8.580 | 8.840 | 1,064,400 | -0.18(-2.00%) |
Jun 22, 2007 | 8.970 | 9.020 | 8.820 | 9.020 | 803,800 | +0.07(+0.78%) |
Jun 21, 2007 | 8.810 | 8.970 | 8.750 | 8.950 | 610,600 | +0.20(+2.29%) |
Jun 20, 2007 | 8.670 | 9.060 | 8.590 | 8.750 | 489,000 | -0.25(-2.78%) |
Jun 19, 2007 | 8.840 | 9.090 | 8.840 | 9.000 | 620,300 | +0.10(+1.12%) |
Jun 18, 2007 | 8.910 | 8.990 | 8.850 | 8.900 | 481,700 | +0.03(+0.34%) |
Jun 15, 2007 | 8.820 | 9.000 | 8.660 | 8.870 | 1,391,300 | +0.12(+1.37%) |
Jun 14, 2007 | 8.950 | 8.950 | 8.680 | 8.750 | 2,547,400 | -0.15(-1.69%) |
Jun 13, 2007 | 8.760 | 9.000 | 8.760 | 8.900 | 622,700 | +0.09(+1.02%) |
Jun 12, 2007 | 8.920 | 8.990 | 8.750 | 8.810 | 427,800 | -0.18(-2.00%) |
Jun 11, 2007 | 9.160 | 9.160 | 8.915 | 8.990 | 420,900 | +0.01(+0.11%) |
Jun 08, 2007 | 8.800 | 9.110 | 8.700 | 8.980 | 600,100 | +0.18(+2.05%) |
Jun 07, 2007 | 9.150 | 9.190 | 8.750 | 8.800 | 941,100 | -0.41(-4.45%) |
Jun 06, 2007 | 9.350 | 9.550 | 9.150 | 9.210 | 886,500 | -0.15(-1.60%) |
Jun 05, 2007 | 9.470 | 9.500 | 9.200 | 9.360 | 1,063,100 | -0.11(-1.16%) |
Jun 04, 2007 | 9.200 | 9.580 | 9.200 | 9.470 | 1,728,100 | +0.27(+2.93%) |
Jun 01, 2007 | 9.110 | 9.240 | 9.080 | 9.200 | 1,011,350 | +0.15(+1.66%) |
May 31, 2007 | 9.170 | 9.180 | 8.950 | 9.050 | 325,050 | -0.05(-0.55%) |
May 30, 2007 | 9.010 | 9.140 | 8.940 | 9.100 | 450,000 | +0.03(+0.33%) |
May 29, 2007 | 9.050 | 9.150 | 8.880 | 9.070 | 802,300 | +0.23(+2.60%) |
May 25, 2007 | 8.750 | 8.970 | 8.720 | 8.840 | 564,900 | +0.15(+1.73%) |
May 24, 2007 | 8.870 | 8.980 | 8.610 | 8.690 | 624,400 | -0.18(-2.03%) |
May 23, 2007 | 8.950 | 9.130 | 8.830 | 8.870 | 966,900 | -0.05(-0.56%) |
May 22, 2007 | 9.050 | 9.050 | 8.870 | 8.920 | 2,155,600 | +0.14(+1.59%) |
May 21, 2007 | 8.550 | 8.960 | 8.550 | 8.780 | 1,253,700 | +0.21(+2.45%) |
May 18, 2007 | 8.560 | 8.640 | 8.400 | 8.570 | 2,287,700 | -0.02(-0.23%) |
May 17, 2007 | 8.650 | 8.680 | 8.520 | 8.590 | 1,052,367 | -0.10(-1.15%) |
May 16, 2007 | 8.600 | 8.700 | 8.550 | 8.690 | 730,100 | +0.09(+1.05%) |
May 15, 2007 | 8.600 | 8.844 | 8.500 | 8.600 | 1,162,200 | -0.03(-0.35%) |
May 14, 2007 | 8.170 | 8.750 | 8.170 | 8.630 | 1,403,700 | +0.47(+5.76%) |
May 11, 2007 | 8.370 | 8.550 | 7.860 | 8.160 | 1,235,500 | -0.10(-1.21%) |
May 10, 2007 | 7.900 | 8.370 | 7.820 | 8.260 | 1,235,700 | +0.25(+3.12%) |
May 09, 2007 | 7.990 | 8.100 | 7.850 | 8.010 | 748,500 | -0.02(-0.25%) |
May 08, 2007 | 7.860 | 8.050 | 7.690 | 8.030 | 620,200 | +0.14(+1.77%) |
May 07, 2007 | 7.660 | 7.890 | 7.660 | 7.890 | 355,800 | +0.23(+3.00%) |
May 04, 2007 | 7.700 | 7.710 | 7.560 | 7.660 | 458,100 | +0.01(+0.13%) |
May 03, 2007 | 7.690 | 7.890 | 7.600 | 7.650 | 412,100 | -0.08(-1.03%) |
May 02, 2007 | 7.680 | 7.790 | 7.670 | 7.730 | 281,200 | +0.05(+0.65%) |