Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.078 | 8.199 | 8.041 | 8.064 | 34,806,096 | -0.01(-0.17%) |
Jun 28, 2007 | 8.202 | 8.276 | 8.048 | 8.078 | 32,358,822 | -0.13(-1.53%) |
Jun 27, 2007 | 8.048 | 8.206 | 7.983 | 8.204 | 31,289,268 | +0.09(+1.15%) |
Jun 26, 2007 | 8.296 | 8.314 | 8.074 | 8.111 | 51,116,288 | -0.18(-2.22%) |
Jun 25, 2007 | 8.325 | 8.384 | 8.218 | 8.295 | 39,924,144 | -0.15(-1.74%) |
Jun 22, 2007 | 8.561 | 8.591 | 8.363 | 8.442 | 44,766,344 | -0.17(-1.98%) |
Jun 21, 2007 | 8.491 | 8.642 | 8.472 | 8.612 | 28,314,612 | +0.12(+1.43%) |
Jun 20, 2007 | 8.771 | 8.798 | 8.488 | 8.491 | 36,933,212 | -0.25(-2.83%) |
Jun 19, 2007 | 8.729 | 8.766 | 8.670 | 8.738 | 29,387,908 | -0.02(-0.27%) |
Jun 18, 2007 | 8.694 | 8.791 | 8.661 | 8.761 | 27,923,982 | +0.06(+0.72%) |
Jun 15, 2007 | 8.689 | 8.719 | 8.617 | 8.698 | 36,031,776 | +0.08(+0.95%) |
Jun 14, 2007 | 8.507 | 8.654 | 8.461 | 8.617 | 41,902,920 | +0.16(+1.90%) |
Jun 13, 2007 | 8.323 | 8.475 | 8.288 | 8.456 | 42,300,224 | +0.21(+2.51%) |
Jun 12, 2007 | 8.244 | 8.372 | 8.202 | 8.248 | 33,076,466 | -0.00(-0.03%) |
Jun 11, 2007 | 8.297 | 8.356 | 8.220 | 8.251 | 33,044,686 | -0.04(-0.51%) |
Jun 08, 2007 | 8.158 | 8.293 | 8.102 | 8.293 | 33,445,936 | +0.09(+1.15%) |
Jun 07, 2007 | 8.323 | 8.433 | 8.188 | 8.198 | 46,173,176 | -0.17(-2.02%) |
Jun 06, 2007 | 8.461 | 8.468 | 8.335 | 8.367 | 39,545,624 | -0.12(-1.37%) |
Jun 05, 2007 | 8.444 | 8.502 | 8.353 | 8.484 | 43,503,076 | +0.04(+0.47%) |
Jun 04, 2007 | 8.183 | 8.521 | 8.181 | 8.444 | 64,251,004 | +0.28(+3.40%) |
Jun 01, 2007 | 8.202 | 8.218 | 8.123 | 8.167 | 33,931,568 | +0.04(+0.52%) |
May 31, 2007 | 8.181 | 8.381 | 8.118 | 8.125 | 57,082,468 | -0.06(-0.68%) |
May 30, 2007 | 8.099 | 8.216 | 8.041 | 8.181 | 35,189,280 | +0.08(+1.01%) |
May 29, 2007 | 8.109 | 8.153 | 8.041 | 8.099 | 26,687,454 | -0.03(-0.40%) |
May 25, 2007 | 8.176 | 8.216 | 8.057 | 8.132 | 23,838,820 | +0.06(+0.72%) |
May 24, 2007 | 8.251 | 8.323 | 8.046 | 8.074 | 37,670,016 | -0.14(-1.70%) |
May 23, 2007 | 8.267 | 8.370 | 8.209 | 8.213 | 40,938,852 | -0.00(-0.03%) |
May 22, 2007 | 8.300 | 8.339 | 8.206 | 8.216 | 31,524,486 | -0.09(-1.07%) |
May 21, 2007 | 8.220 | 8.372 | 8.211 | 8.304 | 49,714,640 | +0.09(+1.05%) |
May 18, 2007 | 8.158 | 8.227 | 8.146 | 8.218 | 38,960,656 | +0.09(+1.06%) |
May 17, 2007 | 8.006 | 8.167 | 7.934 | 8.132 | 38,393,252 | +0.14(+1.75%) |
May 16, 2007 | 7.987 | 8.036 | 7.866 | 7.992 | 37,731,572 | +0.03(+0.35%) |
May 15, 2007 | 8.083 | 8.102 | 7.948 | 7.964 | 39,171,704 | -0.08(-1.01%) |
May 14, 2007 | 7.994 | 8.109 | 7.978 | 8.046 | 44,486,792 | +0.05(+0.64%) |
May 11, 2007 | 7.924 | 8.025 | 7.908 | 7.994 | 49,336,964 | +0.09(+1.15%) |
May 10, 2007 | 8.008 | 8.015 | 7.878 | 7.903 | 116,616,480 | -0.11(-1.40%) |
May 09, 2007 | 8.011 | 8.139 | 8.001 | 8.015 | 111,726,264 | -0.21(-2.55%) |
May 08, 2007 | 8.213 | 8.297 | 8.120 | 8.225 | 34,861,748 | -0.07(-0.90%) |
May 07, 2007 | 8.216 | 8.321 | 8.178 | 8.300 | 40,767,148 | +0.02(+0.20%) |
May 04, 2007 | 8.274 | 8.421 | 8.223 | 8.283 | 75,512,400 | -0.14(-1.66%) |
May 03, 2007 | 8.314 | 8.442 | 8.216 | 8.423 | 82,621,688 | +0.13(+1.52%) |
May 02, 2007 | 8.041 | 8.316 | 8.041 | 8.297 | 80,176,680 | +0.27(+3.34%) |
May 01, 2007 | 7.875 | 8.041 | 7.810 | 8.029 | 54,529,248 | +0.16(+2.07%) |
Apr 30, 2007 | 7.866 | 8.018 | 7.834 | 7.866 | 44,712,936 | +0.02(+0.24%) |
Apr 27, 2007 | 7.808 | 7.910 | 7.759 | 7.848 | 28,050,350 | +0.02(+0.21%) |
Apr 26, 2007 | 7.836 | 7.864 | 7.766 | 7.831 | 36,404,456 | -0.03(-0.41%) |
Apr 25, 2007 | 7.726 | 7.889 | 7.682 | 7.864 | 33,180,798 | +0.17(+2.21%) |
Apr 24, 2007 | 7.710 | 7.747 | 7.666 | 7.694 | 26,587,658 | +0.02(+0.21%) |
Apr 23, 2007 | 7.617 | 7.705 | 7.596 | 7.677 | 23,838,674 | +0.03(+0.40%) |
Apr 20, 2007 | 7.647 | 7.663 | 7.571 | 7.647 | 35,490,124 | +0.08(+1.02%) |
Apr 19, 2007 | 7.626 | 7.626 | 7.531 | 7.570 | 34,494,016 | -0.08(-1.07%) |
Apr 18, 2007 | 7.722 | 7.766 | 7.649 | 7.652 | 41,616,592 | -0.12(-1.53%) |
Apr 17, 2007 | 7.843 | 7.866 | 7.722 | 7.771 | 31,314,470 | -0.07(-0.86%) |
Apr 16, 2007 | 7.843 | 7.855 | 7.743 | 7.838 | 28,461,782 | -0.01(-0.18%) |
Apr 13, 2007 | 7.831 | 7.866 | 7.761 | 7.852 | 27,481,780 | +0.03(+0.36%) |
Apr 12, 2007 | 7.785 | 7.831 | 7.666 | 7.824 | 46,342,812 | +0.09(+1.21%) |
Apr 11, 2007 | 7.789 | 7.817 | 7.691 | 7.731 | 44,117,260 | -0.04(-0.48%) |
Apr 10, 2007 | 7.596 | 7.778 | 7.589 | 7.768 | 65,538,892 | +0.17(+2.27%) |
Apr 09, 2007 | 7.577 | 7.652 | 7.533 | 7.596 | 38,723,468 | +0.02(+0.25%) |
Apr 05, 2007 | 7.486 | 7.614 | 7.477 | 7.577 | 41,274,832 | +0.08(+1.09%) |
Apr 04, 2007 | 7.437 | 7.517 | 7.379 | 7.496 | 35,657,212 | +0.02(+0.28%) |
Apr 03, 2007 | 7.337 | 7.521 | 7.293 | 7.475 | 60,383,420 | +0.12(+1.68%) |