Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.730 | 6.730 | 6.490 | 6.590 | 2,100 | -0.11(-1.64%) |
Aug 30, 2007 | 7.200 | 7.200 | 6.700 | 6.700 | 1,500 | -0.50(-6.94%) |
Aug 29, 2007 | 6.640 | 8.000 | 6.370 | 7.200 | 11,300 | +0.59(+8.93%) |
Aug 28, 2007 | 6.810 | 6.810 | 6.610 | 6.610 | 3,095 | -0.14(-2.07%) |
Aug 27, 2007 | 6.900 | 6.900 | 6.750 | 6.750 | 800 | -0.07(-1.03%) |
Aug 24, 2007 | 7.000 | 7.000 | 6.820 | 6.820 | 1,700 | -0.09(-1.30%) |
Aug 23, 2007 | 7.120 | 7.120 | 6.780 | 6.910 | 3,335 | -0.23(-3.22%) |
Aug 22, 2007 | 7.140 | 7.140 | 7.140 | 7.140 | 100 | +0.05(+0.71%) |
Aug 21, 2007 | 7.260 | 7.260 | 7.000 | 7.090 | 6,800 | -0.26(-3.54%) |
Aug 20, 2007 | 7.490 | 7.650 | 7.350 | 7.350 | 1,300 | +0.13(+1.80%) |
Aug 17, 2007 | 7.270 | 7.270 | 7.000 | 7.220 | 23,131 | -0.04(-0.55%) |
Aug 16, 2007 | 8.250 | 8.250 | 7.260 | 7.260 | 15,340 | -0.81(-10.04%) |
Aug 15, 2007 | 8.330 | 8.330 | 8.070 | 8.070 | 500 | -0.27(-3.24%) |
Aug 14, 2007 | 8.340 | 8.340 | 8.340 | 8.340 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 8.360 | 8.360 | 8.300 | 8.340 | 435 | +0.15(+1.83%) |
Aug 10, 2007 | 8.380 | 8.380 | 8.170 | 8.190 | 1,000 | -0.20(-2.38%) |
Aug 09, 2007 | 8.470 | 8.470 | 8.370 | 8.390 | 1,300 | -0.07(-0.83%) |
Aug 08, 2007 | 8.250 | 8.500 | 8.250 | 8.460 | 12,529 | +0.16(+1.93%) |
Aug 07, 2007 | 8.210 | 8.320 | 8.150 | 8.300 | 6,927 | +0.00(+0.00%) |
Aug 06, 2007 | 8.360 | 8.360 | 8.050 | 8.300 | 7,250 | -0.09(-1.07%) |
Aug 03, 2007 | 8.380 | 8.520 | 8.360 | 8.390 | 6,641 | -0.11(-1.29%) |
Aug 02, 2007 | 8.380 | 8.500 | 8.310 | 8.500 | 5,200 | +0.20(+2.41%) |
Aug 01, 2007 | 8.370 | 8.370 | 8.300 | 8.300 | 5,420 | +0.00(+0.00%) |
Jul 31, 2007 | 8.530 | 8.550 | 8.280 | 8.300 | 16,150 | -0.15(-1.78%) |
Jul 30, 2007 | 8.460 | 8.580 | 8.350 | 8.450 | 4,200 | -0.11(-1.29%) |
Jul 27, 2007 | 8.510 | 8.560 | 8.450 | 8.560 | 3,573 | +0.19(+2.27%) |
Jul 26, 2007 | 8.470 | 8.470 | 8.370 | 8.370 | 1,900 | -0.13(-1.53%) |
Jul 25, 2007 | 8.590 | 8.620 | 8.500 | 8.500 | 600 | +0.01(+0.12%) |
Jul 24, 2007 | 8.690 | 8.690 | 8.330 | 8.490 | 8,500 | +0.01(+0.12%) |
Jul 23, 2007 | 8.600 | 8.600 | 8.430 | 8.480 | 4,667 | -0.01(-0.12%) |
Jul 20, 2007 | 8.500 | 8.660 | 8.390 | 8.490 | 18,375 | +0.02(+0.24%) |
Jul 19, 2007 | 8.430 | 8.470 | 8.430 | 8.470 | 3,200 | -0.03(-0.35%) |
Jul 18, 2007 | 8.450 | 8.500 | 8.400 | 8.500 | 8,077 | +0.00(+0.00%) |
Jul 17, 2007 | 8.500 | 8.500 | 8.350 | 8.500 | 9,549 | +0.10(+1.19%) |
Jul 16, 2007 | 8.550 | 8.550 | 8.320 | 8.400 | 11,175 | -0.05(-0.59%) |
Jul 13, 2007 | 8.450 | 8.450 | 8.450 | 8.450 | 700 | +0.00(+0.00%) |
Jul 12, 2007 | 8.450 | 8.490 | 8.400 | 8.450 | 2,400 | +0.01(+0.12%) |
Jul 11, 2007 | 8.500 | 8.600 | 8.420 | 8.440 | 22,276 | +0.07(+0.84%) |
Jul 10, 2007 | 8.630 | 8.670 | 8.370 | 8.370 | 2,800 | -0.33(-3.79%) |
Jul 09, 2007 | 8.640 | 9.020 | 8.530 | 8.700 | 50,679 | +0.16(+1.87%) |
Jul 06, 2007 | 8.500 | 8.540 | 8.500 | 8.540 | 10,000 | +0.04(+0.47%) |
Jul 05, 2007 | 8.580 | 8.590 | 8.430 | 8.500 | 23,300 | +0.01(+0.12%) |
Jul 03, 2007 | 8.500 | 8.500 | 8.430 | 8.490 | 2,530 | +0.12(+1.43%) |
Jul 02, 2007 | 8.500 | 8.550 | 8.356 | 8.370 | 5,920 | -0.01(-0.12%) |
Jun 29, 2007 | 8.450 | 8.500 | 8.300 | 8.380 | 14,970 | +0.08(+0.96%) |
Jun 28, 2007 | 8.550 | 8.550 | 8.300 | 8.300 | 6,150 | -0.07(-0.84%) |
Jun 27, 2007 | 8.310 | 8.520 | 8.300 | 8.370 | 4,200 | +0.02(+0.24%) |
Jun 26, 2007 | 8.600 | 8.790 | 8.350 | 8.350 | 5,700 | -0.25(-2.91%) |
Jun 25, 2007 | 8.700 | 8.700 | 8.450 | 8.600 | 5,319 | -0.05(-0.58%) |
Jun 22, 2007 | 8.780 | 8.780 | 8.500 | 8.650 | 4,500 | -0.03(-0.35%) |
Jun 21, 2007 | 8.770 | 8.780 | 8.670 | 8.680 | 3,600 | +0.07(+0.81%) |
Jun 20, 2007 | 8.790 | 8.790 | 8.500 | 8.610 | 15,500 | -0.14(-1.60%) |
Jun 19, 2007 | 8.780 | 8.780 | 8.750 | 8.750 | 2,600 | -0.05(-0.57%) |
Jun 18, 2007 | 8.950 | 8.950 | 8.800 | 8.800 | 6,700 | +0.07(+0.80%) |
Jun 15, 2007 | 8.650 | 8.730 | 8.600 | 8.730 | 11,200 | +0.17(+1.99%) |
Jun 14, 2007 | 8.750 | 8.750 | 8.510 | 8.560 | 72,900 | -0.14(-1.61%) |
Jun 13, 2007 | 8.780 | 8.790 | 8.700 | 8.700 | 17,200 | -0.07(-0.80%) |
Jun 12, 2007 | 8.780 | 8.780 | 8.770 | 8.770 | 1,000 | -0.10(-1.13%) |
Jun 11, 2007 | 9.100 | 9.100 | 8.760 | 8.870 | 7,134 | +0.13(+1.49%) |
Jun 08, 2007 | 8.900 | 8.900 | 8.700 | 8.740 | 16,850 | -0.01(-0.11%) |
Jun 07, 2007 | 8.920 | 9.100 | 8.750 | 8.750 | 23,173 | -0.24(-2.67%) |
Jun 06, 2007 | 9.060 | 9.060 | 8.920 | 8.990 | 21,100 | -0.11(-1.21%) |
Jun 05, 2007 | 9.060 | 9.110 | 9.060 | 9.100 | 9,329 | +0.03(+0.33%) |
Jun 04, 2007 | 9.270 | 9.290 | 9.060 | 9.070 | 30,238 | -0.42(-4.43%) |
Jun 01, 2007 | 9.160 | 9.490 | 9.160 | 9.490 | 7,639 | +0.34(+3.72%) |
May 31, 2007 | 9.110 | 9.160 | 9.110 | 9.150 | 2,310 | -0.05(-0.54%) |
May 30, 2007 | 9.120 | 9.200 | 9.120 | 9.200 | 3,699 | +0.09(+0.99%) |
May 29, 2007 | 9.100 | 9.110 | 9.100 | 9.110 | 1,000 | -0.04(-0.44%) |
May 25, 2007 | 9.460 | 9.460 | 9.140 | 9.150 | 2,901 | -0.05(-0.54%) |
May 24, 2007 | 9.200 | 9.200 | 9.190 | 9.200 | 2,000 | +0.00(+0.00%) |
May 23, 2007 | 9.100 | 9.200 | 9.090 | 9.200 | 2,770 | +0.14(+1.55%) |
May 22, 2007 | 9.200 | 9.200 | 9.050 | 9.060 | 11,550 | -0.02(-0.22%) |
May 21, 2007 | 9.200 | 9.200 | 9.050 | 9.080 | 15,200 | -0.12(-1.30%) |
May 18, 2007 | 9.270 | 9.270 | 9.200 | 9.200 | 700 | -0.05(-0.54%) |
May 17, 2007 | 9.400 | 9.400 | 9.250 | 9.250 | 14,000 | -0.06(-0.64%) |
May 16, 2007 | 9.540 | 9.540 | 9.310 | 9.310 | 8,600 | -0.06(-0.64%) |
May 15, 2007 | 9.430 | 9.430 | 9.350 | 9.370 | 13,300 | -0.06(-0.64%) |
May 14, 2007 | 9.430 | 9.430 | 9.400 | 9.430 | 2,650 | -0.13(-1.36%) |
May 11, 2007 | 9.560 | 9.560 | 9.560 | 9.560 | 100 | +0.07(+0.74%) |
May 10, 2007 | 9.710 | 9.710 | 9.490 | 9.490 | 1,100 | -0.01(-0.11%) |
May 09, 2007 | 9.650 | 9.840 | 9.450 | 9.500 | 2,200 | +0.01(+0.11%) |
May 08, 2007 | 9.500 | 9.500 | 9.440 | 9.490 | 825 | -0.03(-0.32%) |
May 07, 2007 | 9.520 | 9.520 | 9.520 | 9.520 | 500 | +0.00(+0.00%) |
May 04, 2007 | 9.750 | 9.750 | 9.460 | 9.520 | 1,530 | -0.22(-2.26%) |
May 03, 2007 | 9.740 | 9.750 | 9.740 | 9.740 | 12,994 | +0.16(+1.67%) |
May 02, 2007 | 9.600 | 9.730 | 9.580 | 9.580 | 9,800 | +0.17(+1.81%) |
May 01, 2007 | 9.690 | 9.750 | 9.360 | 9.410 | 5,500 | -0.34(-3.49%) |
Apr 30, 2007 | 9.646 | 9.990 | 9.640 | 9.750 | 113,584 | +0.26(+2.74%) |
Apr 27, 2007 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 9.680 | 9.680 | 9.400 | 9.490 | 1,100 | -0.15(-1.56%) |
Apr 25, 2007 | 9.490 | 9.640 | 9.300 | 9.640 | 8,812 | +0.15(+1.58%) |
Apr 24, 2007 | 9.430 | 9.600 | 9.430 | 9.490 | 2,900 | +0.15(+1.61%) |
Apr 23, 2007 | 9.500 | 9.510 | 9.260 | 9.340 | 6,838 | -0.17(-1.79%) |
Apr 20, 2007 | 9.680 | 9.880 | 9.500 | 9.510 | 5,500 | -0.23(-2.36%) |
Apr 19, 2007 | 9.650 | 9.750 | 9.570 | 9.740 | 11,150 | +0.05(+0.52%) |
Apr 18, 2007 | 9.550 | 9.750 | 9.550 | 9.690 | 12,656 | +0.14(+1.47%) |
Apr 17, 2007 | 9.590 | 9.590 | 9.500 | 9.550 | 16,039 | -0.21(-2.15%) |
Apr 16, 2007 | 9.900 | 9.910 | 9.500 | 9.760 | 24,280 | -0.24(-2.40%) |
Apr 13, 2007 | 10.00 | 10.10 | 9.820 | 10.00 | 8,824 | -0.01(-0.10%) |
Apr 12, 2007 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 10.30 | 10.33 | 10.00 | 10.01 | 4,300 | -0.22(-2.15%) |
Apr 10, 2007 | 10.09 | 10.23 | 8.940 | 10.23 | 41,380 | -0.33(-3.13%) |
Apr 09, 2007 | 10.71 | 10.71 | 10.56 | 10.56 | 1,978 | -0.05(-0.47%) |
Apr 05, 2007 | 10.25 | 10.62 | 10.24 | 10.61 | 2,750 | +0.12(+1.14%) |
Apr 04, 2007 | 10.69 | 10.84 | 10.26 | 10.49 | 15,661 | -0.15(-1.41%) |
Apr 03, 2007 | 10.99 | 11.00 | 10.55 | 10.64 | 8,430 | +0.06(+0.57%) |
Apr 02, 2007 | 10.90 | 10.90 | 10.57 | 10.58 | 1,520 | -0.18(-1.67%) |
Mar 30, 2007 | 11.00 | 11.00 | 10.76 | 10.76 | 57,000 | +0.03(+0.28%) |
Mar 29, 2007 | 10.85 | 10.85 | 10.73 | 10.73 | 1,200 | -0.13(-1.20%) |
Mar 28, 2007 | 10.95 | 11.00 | 10.66 | 10.86 | 7,929 | +0.04(+0.37%) |
Mar 27, 2007 | 12.50 | 12.50 | 10.80 | 10.82 | 20,950 | +0.04(+0.37%) |
Mar 26, 2007 | 11.20 | 11.20 | 10.76 | 10.78 | 14,150 | -0.42(-3.75%) |
Mar 23, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 1,000 | +0.15(+1.36%) |
Mar 22, 2007 | 11.14 | 11.14 | 11.05 | 11.05 | 10,966 | -0.16(-1.43%) |
Mar 21, 2007 | 11.10 | 11.21 | 11.00 | 11.21 | 13,554 | +0.11(+0.99%) |
Mar 20, 2007 | 11.10 | 11.19 | 11.10 | 11.10 | 8,561 | -0.09(-0.80%) |
Mar 19, 2007 | 11.20 | 11.20 | 11.10 | 11.19 | 2,600 | -0.01(-0.09%) |
Mar 16, 2007 | 11.51 | 11.51 | 11.15 | 11.20 | 12,504 | -0.30(-2.61%) |
Mar 15, 2007 | 11.50 | 11.54 | 11.50 | 11.50 | 7,500 | -0.09(-0.78%) |
Mar 14, 2007 | 11.51 | 11.59 | 11.50 | 11.59 | 1,720 | -0.01(-0.09%) |
Mar 13, 2007 | 11.65 | 11.60 | 11.60 | 11.60 | 350 | -0.05(-0.43%) |
Mar 12, 2007 | 11.65 | 11.65 | 11.65 | 11.65 | 197 | -0.05(-0.43%) |
Mar 09, 2007 | 11.70 | 11.71 | 11.70 | 11.70 | 8,200 | +0.00(+0.00%) |
Mar 08, 2007 | 11.89 | 11.89 | 11.70 | 11.70 | 6,200 | -0.19(-1.60%) |
Mar 07, 2007 | 11.78 | 11.90 | 11.70 | 11.89 | 6,997 | -0.01(-0.08%) |
Mar 06, 2007 | 11.90 | 11.90 | 11.70 | 11.90 | 5,953 | -0.10(-0.84%) |
Mar 05, 2007 | 12.00 | 12.00 | 12.00 | 12.00 | 900 | -0.10(-0.83%) |
Mar 02, 2007 | 12.00 | 12.25 | 12.00 | 12.10 | 16,800 | +0.10(+0.83%) |
Mar 01, 2007 | 12.05 | 12.10 | 12.00 | 12.00 | 22,100 | -0.19(-1.56%) |
Feb 28, 2007 | 11.90 | 12.19 | 11.90 | 12.19 | 13,700 | +0.13(+1.08%) |
Feb 27, 2007 | 12.01 | 12.09 | 11.75 | 12.06 | 19,340 | -0.03(-0.25%) |
Feb 26, 2007 | 12.29 | 12.40 | 12.01 | 12.09 | 16,653 | -0.36(-2.89%) |
Feb 23, 2007 | 13.10 | 13.10 | 12.40 | 12.45 | 19,800 | -0.63(-4.82%) |
Feb 22, 2007 | 12.21 | 13.50 | 12.05 | 13.08 | 45,800 | +0.84(+6.86%) |
Feb 21, 2007 | 11.90 | 12.30 | 11.90 | 12.24 | 244,393 | +0.24(+2.00%) |
Feb 20, 2007 | 11.90 | 12.00 | 11.90 | 12.00 | 19,700 | +0.00(+0.00%) |
Feb 16, 2007 | 11.98 | 12.00 | 11.98 | 12.00 | 14,000 | +0.00(+0.00%) |
Feb 15, 2007 | 11.81 | 12.00 | 11.50 | 12.00 | 25,939 | +0.09(+0.76%) |
Feb 14, 2007 | 12.00 | 12.00 | 11.78 | 11.91 | 58,684 | -0.22(-1.81%) |
Feb 13, 2007 | 13.99 | 13.99 | 12.03 | 12.13 | 65,382 | +0.33(+2.80%) |
Feb 12, 2007 | 11.80 | 11.81 | 11.80 | 11.80 | 7,400 | +0.00(+0.00%) |
Feb 09, 2007 | 12.00 | 12.00 | 11.80 | 11.80 | 11,900 | -0.20(-1.67%) |
Feb 08, 2007 | 12.00 | 12.10 | 12.00 | 12.00 | 5,500 | +0.00(+0.00%) |
Feb 07, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 4,450 | +0.00(+0.00%) |
Feb 06, 2007 | 12.00 | 12.11 | 11.98 | 12.00 | 11,494 | +0.00(+0.00%) |
Feb 05, 2007 | 12.01 | 12.03 | 11.99 | 12.00 | 5,945 | +0.00(+0.00%) |
Feb 02, 2007 | 12.10 | 12.10 | 11.78 | 12.00 | 7,600 | +0.01(+0.08%) |
Feb 01, 2007 | 11.90 | 12.10 | 11.90 | 11.99 | 12,400 | -0.01(-0.08%) |
Jan 31, 2007 | 12.10 | 12.14 | 11.95 | 12.00 | 30,770 | -0.10(-0.83%) |
Jan 30, 2007 | 12.20 | 12.50 | 12.00 | 12.10 | 9,108 | -0.05(-0.41%) |
Jan 29, 2007 | 12.04 | 12.49 | 12.00 | 12.15 | 7,620 | +0.00(+0.00%) |
Jan 26, 2007 | 11.49 | 12.25 | 11.49 | 12.15 | 8,502 | +0.85(+7.52%) |
Jan 25, 2007 | 11.25 | 11.30 | 11.13 | 11.30 | 5,441 | +0.05(+0.44%) |
Jan 24, 2007 | 11.56 | 11.98 | 10.56 | 11.25 | 76,272 | -0.69(-5.78%) |
Jan 23, 2007 | 12.00 | 12.00 | 11.76 | 11.94 | 5,100 | -0.36(-2.93%) |
Jan 22, 2007 | 12.51 | 12.51 | 12.02 | 12.30 | 63,088 | -0.09(-0.73%) |
Jan 19, 2007 | 12.50 | 12.74 | 12.30 | 12.39 | 4,495 | -0.40(-3.13%) |
Jan 18, 2007 | 13.00 | 13.00 | 12.79 | 12.79 | 1,602 | -0.21(-1.62%) |
Jan 17, 2007 | 13.03 | 13.05 | 13.00 | 13.00 | 2,003 | -0.23(-1.74%) |
Jan 16, 2007 | 14.40 | 14.40 | 13.03 | 13.23 | 58,189 | +0.18(+1.38%) |
Jan 12, 2007 | 12.75 | 13.05 | 12.75 | 13.05 | 1,057 | +0.04(+0.31%) |
Jan 11, 2007 | 14.00 | 14.00 | 12.90 | 13.01 | 2,494 | -0.40(-2.98%) |
Jan 10, 2007 | 13.49 | 13.75 | 13.41 | 13.41 | 1,265 | +0.16(+1.21%) |
Jan 09, 2007 | 13.25 | 13.25 | 13.25 | 13.25 | 100 | +0.00(+0.00%) |
Jan 08, 2007 | 13.00 | 13.25 | 13.00 | 13.25 | 1,500 | +0.19(+1.45%) |
Jan 05, 2007 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 14.00 | 14.00 | 13.06 | 13.06 | 4,900 | -0.94(-6.71%) |
Jan 03, 2007 | 13.78 | 14.00 | 13.50 | 14.00 | 1,399 | +0.72(+5.42%) |
Dec 29, 2006 | 14.18 | 14.18 | 13.28 | 13.28 | 1,206 | -1.00(-7.00%) |
Dec 28, 2006 | 13.26 | 14.28 | 13.20 | 14.28 | 1,894 | +1.06(+8.02%) |
Dec 27, 2006 | 13.30 | 13.50 | 13.21 | 13.22 | 4,622 | -0.03(-0.23%) |
Dec 26, 2006 | 13.75 | 13.75 | 13.25 | 13.25 | 5,701 | -0.53(-3.88%) |
Dec 22, 2006 | 13.71 | 13.81 | 13.50 | 13.78 | 10,810 | -0.22(-1.54%) |
Dec 21, 2006 | 13.10 | 14.00 | 13.10 | 14.00 | 10,516 | +0.29(+2.12%) |
Dec 20, 2006 | 13.15 | 13.95 | 13.04 | 13.71 | 18,553 | +0.59(+4.50%) |
Dec 19, 2006 | 12.55 | 13.14 | 12.51 | 13.12 | 31,698 | -0.13(-0.98%) |
Dec 18, 2006 | 13.50 | 13.62 | 13.00 | 13.25 | 2,541 | +0.40(+3.11%) |
Dec 15, 2006 | 12.70 | 13.30 | 12.50 | 12.85 | 117,483 | -0.12(-0.93%) |
Dec 14, 2006 | 13.22 | 14.15 | 12.97 | 12.97 | 19,340 | -0.78(-5.67%) |
Dec 13, 2006 | 12.23 | 16.12 | 12.23 | 13.75 | 85,238 | +1.60(+13.17%) |
Dec 12, 2006 | 12.19 | 12.20 | 12.15 | 12.15 | 18,470 | +0.15(+1.25%) |
Dec 11, 2006 | 11.95 | 12.25 | 11.95 | 12.00 | 18,010 | -0.10(-0.83%) |
Dec 08, 2006 | 11.25 | 12.29 | 11.25 | 12.10 | 149,325 | +1.15(+10.50%) |