Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.100 | 8.177 | 8.046 | 8.060 | 6,025,059 | -0.06(-0.77%) |
Jun 28, 2007 | 8.158 | 8.167 | 8.120 | 8.122 | 4,839,840 | -0.03(-0.31%) |
Jun 27, 2007 | 8.069 | 8.159 | 7.981 | 8.148 | 11,155,716 | +0.20(+2.55%) |
Jun 26, 2007 | 7.842 | 7.983 | 7.837 | 7.946 | 6,659,415 | +0.08(+1.00%) |
Jun 25, 2007 | 7.854 | 7.911 | 7.841 | 7.867 | 8,775,387 | +0.01(+0.08%) |
Jun 22, 2007 | 7.852 | 7.869 | 7.682 | 7.860 | 41,639,804 | -0.01(-0.14%) |
Jun 21, 2007 | 7.882 | 7.897 | 7.847 | 7.871 | 6,083,091 | -0.05(-0.66%) |
Jun 20, 2007 | 7.903 | 7.972 | 7.836 | 7.923 | 5,730,300 | -0.04(-0.54%) |
Jun 19, 2007 | 7.827 | 7.986 | 7.811 | 7.967 | 6,595,200 | +0.11(+1.43%) |
Jun 18, 2007 | 7.839 | 7.882 | 7.834 | 7.854 | 4,341,600 | +0.00(+0.00%) |
Jun 15, 2007 | 7.942 | 7.943 | 7.838 | 7.854 | 5,895,900 | -0.12(-1.55%) |
Jun 14, 2007 | 8.018 | 8.031 | 7.967 | 7.978 | 2,890,800 | -0.01(-0.14%) |
Jun 13, 2007 | 7.940 | 8.018 | 7.933 | 7.989 | 3,384,900 | +0.05(+0.59%) |
Jun 12, 2007 | 7.976 | 7.982 | 7.932 | 7.942 | 2,428,200 | -0.04(-0.51%) |
Jun 11, 2007 | 7.901 | 7.993 | 7.893 | 7.983 | 2,141,127 | +0.09(+1.18%) |
Jun 08, 2007 | 7.867 | 7.903 | 7.773 | 7.890 | 2,484,369 | +0.04(+0.50%) |
Jun 07, 2007 | 7.930 | 7.954 | 7.813 | 7.851 | 2,702,979 | -0.11(-1.34%) |
Jun 06, 2007 | 7.963 | 7.984 | 7.893 | 7.958 | 2,186,262 | -0.02(-0.31%) |
Jun 05, 2007 | 8.016 | 8.027 | 7.963 | 7.982 | 1,839,114 | -0.03(-0.35%) |
Jun 04, 2007 | 7.968 | 8.022 | 7.948 | 8.010 | 3,408,264 | +0.05(+0.57%) |
Jun 01, 2007 | 7.988 | 8.018 | 7.950 | 7.964 | 2,337,768 | -0.02(-0.29%) |
May 31, 2007 | 7.968 | 8.000 | 7.959 | 7.988 | 2,812,068 | +0.01(+0.18%) |
May 30, 2007 | 7.947 | 8.002 | 7.860 | 7.973 | 3,152,295 | +0.02(+0.22%) |
May 29, 2007 | 7.886 | 7.970 | 7.881 | 7.956 | 3,452,544 | +0.04(+0.55%) |
May 25, 2007 | 7.829 | 7.929 | 7.826 | 7.912 | 2,310,975 | +0.07(+0.92%) |
May 24, 2007 | 8.020 | 8.020 | 7.801 | 7.840 | 2,905,524 | -0.17(-2.16%) |
May 23, 2007 | 8.014 | 8.022 | 7.990 | 8.013 | 4,950,396 | -0.00(-0.04%) |
May 22, 2007 | 7.944 | 8.020 | 7.928 | 8.017 | 3,884,409 | +0.04(+0.54%) |
May 21, 2007 | 7.963 | 8.003 | 7.913 | 7.973 | 3,525,876 | -0.01(-0.13%) |
May 18, 2007 | 7.800 | 8.008 | 7.798 | 7.983 | 5,357,250 | +0.14(+1.80%) |
May 17, 2007 | 7.694 | 7.893 | 7.667 | 7.842 | 5,814,207 | +0.15(+1.94%) |
May 16, 2007 | 7.699 | 7.720 | 7.560 | 7.693 | 5,557,014 | +0.04(+0.54%) |
May 15, 2007 | 7.828 | 7.840 | 7.634 | 7.652 | 4,967,568 | -0.21(-2.73%) |
May 14, 2007 | 7.842 | 7.921 | 7.842 | 7.867 | 1,526,166 | -0.04(-0.45%) |
May 11, 2007 | 7.821 | 7.929 | 7.778 | 7.902 | 2,781,288 | -0.01(-0.10%) |
May 10, 2007 | 7.906 | 7.990 | 7.904 | 7.910 | 2,265,750 | -0.06(-0.77%) |
May 09, 2007 | 7.908 | 7.976 | 7.722 | 7.971 | 3,450,366 | -0.00(-0.03%) |
May 08, 2007 | 7.907 | 8.000 | 7.689 | 7.973 | 4,258,539 | -0.09(-1.09%) |
May 07, 2007 | 7.984 | 8.069 | 7.889 | 8.061 | 2,532,690 | +0.05(+0.58%) |
May 04, 2007 | 8.067 | 8.106 | 7.952 | 8.014 | 3,781,836 | -0.06(-0.77%) |
May 03, 2007 | 8.068 | 8.136 | 8.038 | 8.077 | 3,275,955 | +0.03(+0.39%) |
May 02, 2007 | 7.906 | 8.094 | 7.890 | 8.046 | 4,761,225 | +0.16(+1.99%) |
May 01, 2007 | 8.067 | 8.067 | 7.618 | 7.889 | 6,467,193 | -0.20(-2.50%) |
Apr 30, 2007 | 8.004 | 8.164 | 7.933 | 8.091 | 2,773,998 | -0.09(-1.06%) |
Apr 27, 2007 | 7.893 | 8.249 | 7.874 | 8.178 | 3,499,623 | +0.31(+3.97%) |
Apr 26, 2007 | 7.996 | 7.996 | 7.831 | 7.866 | 3,207,555 | -0.12(-1.56%) |
Apr 25, 2007 | 7.898 | 7.991 | 7.864 | 7.990 | 1,675,845 | +0.10(+1.25%) |
Apr 24, 2007 | 7.914 | 7.949 | 7.854 | 7.891 | 2,458,404 | -0.00(-0.01%) |
Apr 23, 2007 | 7.879 | 7.951 | 7.814 | 7.892 | 2,830,356 | +0.15(+1.94%) |
Apr 20, 2007 | 7.730 | 7.774 | 7.714 | 7.742 | 846,675 | +0.01(+0.17%) |
Apr 19, 2007 | 7.771 | 7.773 | 7.707 | 7.729 | 766,260 | -0.04(-0.57%) |
Apr 18, 2007 | 7.809 | 7.823 | 7.770 | 7.773 | 1,002,951 | -0.02(-0.29%) |
Apr 17, 2007 | 7.817 | 7.824 | 7.778 | 7.796 | 907,074 | -0.01(-0.07%) |
Apr 16, 2007 | 7.747 | 7.813 | 7.747 | 7.801 | 1,806,813 | +0.04(+0.46%) |
Apr 13, 2007 | 7.742 | 7.777 | 7.738 | 7.766 | 2,683,026 | +0.04(+0.46%) |
Apr 12, 2007 | 7.694 | 7.730 | 7.694 | 7.730 | 1,838,061 | +0.02(+0.27%) |
Apr 11, 2007 | 7.692 | 7.733 | 7.692 | 7.709 | 2,824,560 | +0.04(+0.52%) |
Apr 10, 2007 | 7.656 | 7.701 | 7.656 | 7.669 | 2,215,350 | +0.02(+0.32%) |
Apr 09, 2007 | 7.641 | 7.666 | 7.627 | 7.644 | 2,388,033 | +0.01(+0.15%) |
Apr 05, 2007 | 7.613 | 7.641 | 7.606 | 7.633 | 2,016,459 | +0.04(+0.53%) |
Apr 04, 2007 | 7.630 | 7.634 | 7.562 | 7.593 | 1,122,786 | -0.04(-0.47%) |
Apr 03, 2007 | 7.662 | 7.671 | 7.610 | 7.629 | 3,120,219 | +0.05(+0.67%) |