Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.280 | 6.290 | 6.260 | 6.280 | 377,400 | +0.02(+0.32%) |
Oct 30, 2007 | 6.240 | 6.280 | 6.240 | 6.260 | 271,700 | +0.00(+0.00%) |
Oct 29, 2007 | 6.250 | 6.280 | 6.240 | 6.260 | 339,800 | -0.01(-0.16%) |
Oct 26, 2007 | 6.260 | 6.280 | 6.230 | 6.270 | 349,200 | +0.01(+0.16%) |
Oct 25, 2007 | 6.240 | 6.270 | 6.230 | 6.260 | 302,100 | +0.02(+0.32%) |
Oct 24, 2007 | 6.240 | 6.250 | 6.220 | 6.240 | 200,300 | +0.00(+0.00%) |
Oct 23, 2007 | 6.200 | 6.240 | 6.180 | 6.240 | 537,300 | +0.05(+0.81%) |
Oct 22, 2007 | 6.200 | 6.260 | 6.170 | 6.190 | 411,000 | -0.03(-0.48%) |
Oct 19, 2007 | 6.210 | 6.250 | 6.180 | 6.220 | 420,200 | +0.01(+0.16%) |
Oct 18, 2007 | 6.250 | 6.270 | 6.210 | 6.210 | 433,227 | -0.04(-0.64%) |
Oct 17, 2007 | 6.250 | 6.280 | 6.250 | 6.250 | 603,900 | -0.02(-0.30%) |
Oct 16, 2007 | 6.270 | 6.280 | 6.250 | 6.269 | 955,000 | -0.00(-0.02%) |
Oct 15, 2007 | 6.270 | 6.280 | 6.260 | 6.270 | 672,700 | +0.01(+0.16%) |
Oct 12, 2007 | 6.270 | 6.280 | 6.250 | 6.260 | 372,300 | +0.01(+0.16%) |
Oct 11, 2007 | 6.250 | 6.290 | 6.240 | 6.250 | 844,800 | +0.01(+0.16%) |
Oct 10, 2007 | 6.240 | 6.270 | 6.220 | 6.240 | 399,900 | -0.01(-0.16%) |
Oct 09, 2007 | 6.280 | 6.300 | 6.240 | 6.250 | 726,600 | -0.03(-0.48%) |
Oct 08, 2007 | 6.250 | 6.290 | 6.250 | 6.280 | 436,200 | +0.02(+0.32%) |
Oct 05, 2007 | 6.260 | 6.290 | 6.250 | 6.260 | 561,100 | -0.02(-0.29%) |
Oct 04, 2007 | 6.280 | 6.290 | 6.250 | 6.278 | 369,000 | -0.01(-0.19%) |
Oct 03, 2007 | 6.260 | 6.300 | 6.250 | 6.290 | 694,100 | +0.03(+0.48%) |
Oct 02, 2007 | 6.280 | 6.280 | 6.250 | 6.260 | 412,200 | -0.03(-0.48%) |
Oct 01, 2007 | 6.250 | 6.290 | 6.250 | 6.290 | 445,500 | +0.05(+0.80%) |
Sep 28, 2007 | 6.260 | 6.269 | 6.220 | 6.240 | 369,100 | -0.02(-0.32%) |
Sep 27, 2007 | 6.220 | 6.260 | 6.210 | 6.260 | 366,300 | +0.05(+0.81%) |
Sep 26, 2007 | 6.210 | 6.240 | 6.180 | 6.210 | 419,768 | -0.05(-0.80%) |
Sep 25, 2007 | 6.230 | 6.260 | 6.220 | 6.260 | 372,900 | +0.01(+0.16%) |
Sep 24, 2007 | 6.250 | 6.280 | 6.240 | 6.250 | 298,000 | +0.00(+0.00%) |
Sep 21, 2007 | 6.240 | 6.250 | 6.220 | 6.250 | 247,600 | +0.02(+0.32%) |
Sep 20, 2007 | 6.200 | 6.230 | 6.180 | 6.230 | 395,100 | +0.03(+0.48%) |
Sep 19, 2007 | 6.210 | 6.230 | 6.160 | 6.200 | 725,700 | -0.01(-0.16%) |
Sep 18, 2007 | 6.150 | 6.220 | 6.140 | 6.210 | 605,000 | +0.05(+0.81%) |
Sep 17, 2007 | 6.160 | 6.180 | 6.090 | 6.160 | 401,200 | +0.01(+0.16%) |
Sep 14, 2007 | 6.110 | 6.180 | 6.100 | 6.150 | 443,900 | +0.06(+0.99%) |
Sep 13, 2007 | 6.080 | 6.100 | 6.070 | 6.090 | 624,100 | +0.01(+0.16%) |
Sep 12, 2007 | 6.090 | 6.090 | 6.060 | 6.080 | 428,200 | -0.01(-0.16%) |
Sep 11, 2007 | 6.040 | 6.100 | 6.040 | 6.090 | 442,000 | +0.06(+1.00%) |
Sep 10, 2007 | 6.030 | 6.050 | 6.010 | 6.030 | 358,600 | +0.00(+0.00%) |
Sep 07, 2007 | 6.000 | 6.040 | 5.970 | 6.030 | 434,200 | +0.03(+0.50%) |
Sep 06, 2007 | 6.040 | 6.040 | 5.950 | 6.000 | 281,800 | +0.02(+0.33%) |
Sep 05, 2007 | 5.980 | 6.000 | 5.950 | 5.980 | 443,700 | -0.02(-0.33%) |
Sep 04, 2007 | 5.990 | 6.040 | 5.960 | 6.000 | 449,100 | +0.05(+0.84%) |
Aug 31, 2007 | 5.870 | 5.970 | 5.870 | 5.950 | 451,000 | +0.07(+1.19%) |
Aug 30, 2007 | 5.900 | 5.910 | 5.830 | 5.880 | 541,200 | -0.03(-0.51%) |
Aug 29, 2007 | 5.890 | 5.950 | 5.880 | 5.910 | 427,000 | +0.02(+0.34%) |
Aug 28, 2007 | 5.930 | 5.950 | 5.860 | 5.890 | 627,800 | -0.10(-1.67%) |
Aug 27, 2007 | 6.040 | 6.050 | 5.940 | 5.990 | 380,600 | -0.06(-0.99%) |
Aug 24, 2007 | 6.010 | 6.050 | 6.000 | 6.050 | 476,100 | +0.05(+0.83%) |
Aug 23, 2007 | 5.970 | 6.030 | 5.960 | 6.000 | 476,000 | +0.03(+0.50%) |
Aug 22, 2007 | 5.910 | 6.002 | 5.900 | 5.970 | 508,700 | -0.02(-0.33%) |
Aug 21, 2007 | 5.870 | 6.050 | 5.830 | 5.990 | 585,600 | +0.11(+1.87%) |
Aug 20, 2007 | 5.900 | 5.930 | 5.820 | 5.880 | 732,800 | +0.04(+0.68%) |
Aug 17, 2007 | 5.950 | 6.400 | 5.620 | 5.840 | 1,186,300 | -0.06(-1.02%) |
Aug 16, 2007 | 5.500 | 6.000 | 4.540 | 5.900 | 3,992,700 | +0.11(+1.90%) |
Aug 15, 2007 | 5.860 | 5.980 | 5.750 | 5.790 | 1,847,800 | -0.07(-1.19%) |
Aug 14, 2007 | 6.130 | 6.190 | 5.700 | 5.860 | 2,047,700 | -0.29(-4.72%) |
Aug 13, 2007 | 6.100 | 6.240 | 6.080 | 6.150 | 576,800 | +0.03(+0.49%) |
Aug 10, 2007 | 6.140 | 6.150 | 6.100 | 6.120 | 578,800 | -0.03(-0.49%) |
Aug 09, 2007 | 6.190 | 6.210 | 6.150 | 6.150 | 381,400 | -0.07(-1.13%) |
Aug 08, 2007 | 6.180 | 6.260 | 6.150 | 6.220 | 356,100 | +0.06(+0.97%) |
Aug 07, 2007 | 6.140 | 6.200 | 6.120 | 6.160 | 400,400 | +0.02(+0.33%) |
Aug 06, 2007 | 6.140 | 6.170 | 6.110 | 6.140 | 636,100 | -0.01(-0.16%) |
Aug 03, 2007 | 6.150 | 6.170 | 6.140 | 6.150 | 377,200 | +0.01(+0.16%) |
Aug 02, 2007 | 6.130 | 6.180 | 6.120 | 6.140 | 540,100 | -0.03(-0.49%) |