Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.750 | 6.825 | 6.750 | 6.775 | 4,838,932 | +0.05(+0.69%) |
Jul 30, 2007 | 6.721 | 6.750 | 6.689 | 6.729 | 5,376,219 | -0.02(-0.32%) |
Jul 27, 2007 | 6.822 | 6.840 | 6.725 | 6.750 | 3,858,747 | -0.13(-1.82%) |
Jul 26, 2007 | 6.861 | 6.884 | 6.791 | 6.875 | 6,534,010 | -0.07(-0.98%) |
Jul 25, 2007 | 7.001 | 7.020 | 6.904 | 6.943 | 4,922,150 | -0.03(-0.44%) |
Jul 24, 2007 | 7.067 | 7.074 | 6.938 | 6.974 | 4,888,639 | -0.04(-0.59%) |
Jul 23, 2007 | 7.071 | 7.071 | 6.992 | 7.015 | 3,091,912 | -0.03(-0.36%) |
Jul 20, 2007 | 7.062 | 7.108 | 7.031 | 7.040 | 3,113,135 | -0.05(-0.71%) |
Jul 19, 2007 | 7.058 | 7.099 | 7.044 | 7.090 | 2,101,115 | -0.00(-0.03%) |
Jul 18, 2007 | 7.019 | 7.103 | 6.960 | 7.092 | 4,719,411 | +0.04(+0.56%) |
Jul 17, 2007 | 7.001 | 7.060 | 6.997 | 7.053 | 3,251,087 | +0.05(+0.69%) |
Jul 16, 2007 | 7.042 | 7.072 | 6.976 | 7.004 | 6,593,213 | -0.04(-0.63%) |
Jul 13, 2007 | 7.051 | 7.056 | 7.024 | 7.049 | 3,806,805 | -0.01(-0.20%) |
Jul 12, 2007 | 7.063 | 7.078 | 7.031 | 7.063 | 3,646,513 | +0.03(+0.41%) |
Jul 11, 2007 | 7.031 | 7.035 | 6.994 | 7.035 | 4,227,922 | -0.02(-0.33%) |
Jul 10, 2007 | 7.072 | 7.083 | 7.037 | 7.058 | 3,408,029 | -0.05(-0.71%) |
Jul 09, 2007 | 7.130 | 7.140 | 7.088 | 7.108 | 4,745,102 | -0.03(-0.35%) |
Jul 06, 2007 | 7.042 | 7.133 | 7.042 | 7.133 | 9,484,620 | +0.09(+1.30%) |
Jul 05, 2007 | 6.995 | 7.054 | 6.983 | 7.042 | 4,404,132 | +0.06(+0.85%) |
Jul 03, 2007 | 7.180 | 7.085 | 6.947 | 6.983 | 12,518,447 | -0.08(-1.14%) |
Jul 02, 2007 | 6.992 | 7.078 | 6.981 | 7.063 | 47,795,628 | +0.30(+4.39%) |
Jun 29, 2007 | 6.807 | 6.831 | 6.750 | 6.766 | 6,337,415 | +0.06(+0.91%) |
Jun 28, 2007 | 6.673 | 6.727 | 6.653 | 6.705 | 2,260,290 | +0.08(+1.13%) |
Jun 27, 2007 | 6.601 | 6.664 | 6.546 | 6.630 | 5,253,347 | +0.03(+0.46%) |
Jun 26, 2007 | 6.804 | 6.666 | 6.550 | 6.600 | 13,476,851 | -0.21(-3.10%) |
Jun 25, 2007 | 6.764 | 6.877 | 6.759 | 6.811 | 7,753,238 | +0.07(+0.98%) |
Jun 22, 2007 | 6.782 | 6.807 | 6.732 | 6.745 | 3,898,451 | -0.04(-0.58%) |
Jun 21, 2007 | 6.671 | 6.834 | 6.711 | 6.784 | 11,423,209 | +0.20(+3.05%) |
Jun 20, 2007 | 6.603 | 6.643 | 6.560 | 6.584 | 2,769,652 | -0.04(-0.59%) |
Jun 19, 2007 | 6.578 | 6.632 | 6.571 | 6.623 | 2,735,024 | +0.04(+0.68%) |
Jun 18, 2007 | 6.559 | 6.605 | 6.541 | 6.578 | 3,892,816 | -0.00(-0.03%) |
Jun 15, 2007 | 6.550 | 6.612 | 6.532 | 6.580 | 3,771,060 | +0.06(+0.91%) |
Jun 14, 2007 | 6.585 | 6.594 | 6.505 | 6.521 | 2,484,253 | -0.07(-1.11%) |
Jun 13, 2007 | 6.607 | 6.627 | 6.559 | 6.594 | 3,149,439 | -0.05(-0.73%) |
Jun 12, 2007 | 6.707 | 6.725 | 6.643 | 6.643 | 3,905,661 | -0.10(-1.43%) |
Jun 11, 2007 | 6.696 | 6.739 | 6.670 | 6.739 | 3,514,537 | +0.06(+0.91%) |
Jun 08, 2007 | 6.625 | 6.689 | 6.610 | 6.678 | 3,084,651 | +0.06(+0.84%) |
Jun 07, 2007 | 6.687 | 6.704 | 6.623 | 6.623 | 3,600,715 | -0.09(-1.36%) |
Jun 06, 2007 | 6.644 | 6.714 | 6.659 | 6.714 | 7,322,627 | +0.09(+1.43%) |
Jun 05, 2007 | 6.714 | 6.670 | 6.587 | 6.619 | 9,029,434 | +0.01(+0.16%) |
Jun 04, 2007 | 6.661 | 6.698 | 6.593 | 6.609 | 5,373,426 | -0.09(-1.42%) |
Jun 01, 2007 | 6.632 | 6.720 | 6.632 | 6.704 | 3,677,789 | +0.10(+1.46%) |
May 31, 2007 | 6.915 | 6.641 | 6.598 | 6.607 | 3,616,353 | +0.01(+0.22%) |
May 30, 2007 | 6.582 | 6.593 | 6.532 | 6.593 | 5,755,090 | -0.00(-0.03%) |
May 29, 2007 | 6.605 | 6.634 | 6.569 | 6.594 | 5,214,809 | +0.04(+0.60%) |
May 25, 2007 | 6.508 | 6.589 | 6.499 | 6.555 | 6,857,946 | +0.06(+0.97%) |
May 24, 2007 | 6.516 | 6.559 | 6.465 | 6.492 | 5,974,383 | -0.02(-0.28%) |
May 23, 2007 | 6.403 | 6.580 | 6.392 | 6.510 | 10,115,178 | +0.12(+1.85%) |
May 22, 2007 | 6.446 | 6.426 | 6.302 | 6.392 | 4,186,592 | -0.06(-0.94%) |
May 21, 2007 | 6.344 | 6.530 | 6.285 | 6.453 | 6,459,170 | +0.07(+1.15%) |
May 18, 2007 | 6.213 | 6.397 | 6.209 | 6.379 | 10,627,332 | +0.21(+3.40%) |
May 17, 2007 | 6.206 | 6.179 | 6.100 | 6.170 | 4,419,491 | +0.16(+2.59%) |
May 16, 2007 | 6.025 | 6.059 | 5.986 | 6.014 | 2,986,912 | -0.02(-0.39%) |
May 15, 2007 | 6.018 | 6.048 | 6.005 | 6.037 | 3,782,789 | +0.06(+0.93%) |
May 14, 2007 | 6.007 | 6.014 | 5.969 | 5.982 | 2,030,184 | -0.01(-0.21%) |
May 11, 2007 | 6.016 | 6.018 | 5.928 | 5.995 | 3,598,481 | -0.02(-0.33%) |
May 10, 2007 | 6.016 | 6.048 | 5.998 | 6.014 | 2,631,700 | -0.01(-0.18%) |
May 09, 2007 | 6.077 | 6.080 | 6.002 | 6.025 | 5,078,254 | -0.05(-0.80%) |
May 08, 2007 | 6.059 | 6.168 | 6.043 | 6.073 | 11,372,831 | -0.01(-0.24%) |
May 07, 2007 | 6.086 | 6.097 | 6.009 | 6.088 | 6,429,569 | +0.02(+0.35%) |
May 04, 2007 | 6.079 | 6.097 | 6.020 | 6.066 | 5,914,623 | +0.00(+0.03%) |
May 03, 2007 | 6.054 | 6.120 | 6.037 | 6.064 | 5,110,926 | -0.00(-0.03%) |
May 02, 2007 | 5.998 | 6.086 | 5.996 | 6.066 | 7,629,969 | +0.03(+0.50%) |