Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.650 | 6.650 | 6.500 | 6.650 | 19,550 | -0.13(-1.92%) |
Jul 30, 2007 | 6.780 | 6.800 | 6.500 | 6.780 | 13,900 | +0.18(+2.73%) |
Jul 27, 2007 | 7.000 | 6.800 | 6.550 | 6.600 | 60,715 | -0.40(-5.71%) |
Jul 26, 2007 | 7.000 | 7.000 | 6.750 | 7.000 | 21,500 | -0.30(-4.11%) |
Jul 25, 2007 | 7.300 | 7.400 | 7.050 | 7.300 | 52,668 | +0.05(+0.69%) |
Jul 24, 2007 | 7.250 | 7.300 | 7.000 | 7.250 | 25,968 | +0.60(+9.02%) |
Jul 23, 2007 | 6.650 | 6.900 | 6.600 | 6.650 | 12,000 | -0.05(-0.75%) |
Jul 20, 2007 | 6.700 | 6.950 | 6.650 | 6.700 | 101,715 | -0.05(-0.74%) |
Jul 19, 2007 | 6.750 | 6.800 | 6.500 | 6.750 | 22,124 | +0.30(+4.65%) |
Jul 18, 2007 | 6.700 | 6.650 | 6.400 | 6.450 | 32,852 | -0.25(-3.73%) |
Jul 17, 2007 | 6.700 | 6.750 | 6.500 | 6.700 | 57,600 | -0.10(-1.47%) |
Jul 16, 2007 | 6.900 | 6.800 | 6.650 | 6.800 | 19,886 | -0.10(-1.45%) |
Jul 13, 2007 | 6.600 | 6.900 | 6.600 | 6.900 | 13,000 | +0.30(+4.55%) |
Jul 12, 2007 | 6.700 | 6.750 | 6.550 | 6.600 | 23,500 | -0.10(-1.49%) |
Jul 11, 2007 | 6.850 | 6.700 | 6.650 | 6.700 | 11,200 | -0.15(-2.19%) |
Jul 10, 2007 | 6.850 | 6.900 | 6.650 | 6.850 | 189,500 | -0.05(-0.72%) |
Jul 09, 2007 | 6.900 | 6.900 | 6.650 | 6.900 | 10,325 | +0.16(+2.37%) |
Jul 06, 2007 | 6.740 | 6.750 | 6.740 | 6.740 | 60,175 | +0.24(+3.69%) |
Jul 05, 2007 | 6.500 | 6.800 | 6.500 | 6.500 | 32,091 | +0.10(+1.56%) |
Jul 03, 2007 | 6.400 | 6.400 | 6.400 | 6.400 | 89,347 | +0.00(+0.00%) |
Jul 02, 2007 | 6.400 | 6.500 | 6.200 | 6.400 | 19,750 | -0.05(-0.78%) |
Jun 29, 2007 | 6.450 | 6.550 | 6.250 | 6.450 | 40,895 | +0.35(+5.74%) |
Jun 28, 2007 | 6.100 | 6.350 | 6.100 | 6.100 | 17,700 | -0.18(-2.87%) |
Jun 27, 2007 | 6.280 | 6.300 | 6.050 | 6.280 | 19,500 | -0.22(-3.38%) |
Jun 26, 2007 | 6.500 | 6.550 | 6.300 | 6.500 | 24,100 | +0.10(+1.56%) |
Jun 25, 2007 | 6.400 | 6.600 | 6.350 | 6.400 | 14,375 | -0.30(-4.48%) |
Jun 22, 2007 | 6.850 | 6.700 | 6.400 | 6.700 | 32,249 | -0.15(-2.19%) |
Jun 21, 2007 | 6.850 | 6.850 | 6.600 | 6.850 | 44,000 | +1.10(+19.13%) |
Jun 20, 2007 | 5.750 | 6.650 | 6.590 | 5.750 | 14,000 | +0.00(+0.00%) |
Jun 19, 2007 | 5.750 | 6.850 | 6.450 | 5.750 | 77,340 | +0.00(+0.00%) |
Jun 18, 2007 | 5.750 | 6.700 | 6.556 | 5.750 | 94,850 | +0.00(+0.00%) |
Jun 15, 2007 | 5.750 | 7.000 | 6.400 | 5.750 | 75,515 | +0.00(+0.00%) |
Jun 14, 2007 | 5.750 | 6.500 | 6.300 | 5.750 | 63,050 | +0.00(+0.00%) |
Jun 13, 2007 | 5.750 | 6.450 | 6.150 | 5.750 | 135,000 | +0.00(+0.00%) |
Jun 12, 2007 | 5.750 | 6.550 | 6.143 | 5.750 | 42,320 | +0.00(+0.00%) |
Jun 11, 2007 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 5.750 | 5.750 | 5.500 | 5.750 | 48,300 | +0.05(+0.88%) |
Jun 07, 2007 | 5.700 | 5.900 | 5.600 | 5.700 | 36,900 | +0.00(+0.00%) |
Jun 06, 2007 | 5.700 | 5.750 | 5.500 | 5.700 | 65,414 | -0.05(-0.87%) |
Jun 05, 2007 | 5.750 | 5.850 | 5.550 | 5.750 | 60,841 | +0.35(+6.48%) |
Jun 04, 2007 | 5.400 | 5.600 | 5.350 | 5.400 | 118,146 | +0.15(+2.86%) |
Jun 01, 2007 | 5.250 | 5.300 | 4.950 | 5.250 | 18,834 | +0.26(+5.21%) |
May 31, 2007 | 4.990 | 5.000 | 4.800 | 4.990 | 12,500 | +0.04(+0.81%) |
May 30, 2007 | 4.950 | 4.950 | 4.700 | 4.950 | 9,000 | +0.10(+2.06%) |
May 29, 2007 | 4.850 | 5.100 | 4.800 | 4.850 | 23,750 | -0.15(-3.00%) |
May 25, 2007 | 5.000 | 5.000 | 4.750 | 5.000 | 43,700 | -0.05(-0.99%) |
May 24, 2007 | 5.000 | 5.100 | 4.850 | 5.050 | 69,336 | +0.05(+1.00%) |
May 23, 2007 | 5.000 | 5.100 | 4.850 | 5.000 | 55,824 | +0.05(+1.01%) |
May 22, 2007 | 5.050 | 5.000 | 4.700 | 4.950 | 142,000 | -0.10(-1.98%) |
May 21, 2007 | 5.050 | 5.050 | 5.000 | 5.050 | 9,337 | +0.05(+1.00%) |
May 18, 2007 | 5.000 | 5.000 | 4.750 | 5.000 | 126,726 | +0.20(+4.17%) |
May 17, 2007 | 4.800 | 5.000 | 4.800 | 4.800 | 6,000 | -0.20(-4.00%) |
May 16, 2007 | 5.000 | 5.000 | 4.900 | 5.000 | 24,942 | +0.20(+4.17%) |
May 15, 2007 | 4.800 | 4.950 | 4.800 | 4.800 | 60,600 | -0.15(-3.03%) |
May 14, 2007 | 4.950 | 5.000 | 4.800 | 4.950 | 14,058 | +0.10(+2.06%) |
May 11, 2007 | 4.850 | 4.950 | 4.700 | 4.850 | 20,832 | -0.10(-2.02%) |
May 10, 2007 | 4.950 | 5.000 | 4.750 | 4.950 | 22,590 | +0.05(+1.02%) |
May 09, 2007 | 4.900 | 4.900 | 4.900 | 4.900 | 9,000 | +0.15(+3.16%) |
May 08, 2007 | 4.750 | 4.950 | 4.750 | 4.750 | 741,250 | -0.12(-2.46%) |
May 07, 2007 | 4.870 | 4.950 | 4.870 | 4.870 | 8,903 | +0.12(+2.53%) |
May 04, 2007 | 4.750 | 4.950 | 4.750 | 4.750 | 45,500 | -0.20(-4.04%) |
May 03, 2007 | 4.950 | 4.950 | 4.770 | 4.950 | 186,630 | +0.23(+4.87%) |
May 02, 2007 | 4.720 | 4.900 | 4.650 | 4.720 | 27,000 | -0.23(-4.65%) |