Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.220 | 8.290 | 8.150 | 8.190 | 3,900 | -0.11(-1.33%) |
Jun 28, 2007 | 8.160 | 8.300 | 8.160 | 8.300 | 1,300 | +0.08(+0.97%) |
Jun 27, 2007 | 8.220 | 8.220 | 8.200 | 8.220 | 500 | -0.03(-0.36%) |
Jun 26, 2007 | 8.260 | 8.260 | 8.250 | 8.250 | 1,300 | -0.05(-0.60%) |
Jun 25, 2007 | 8.300 | 8.300 | 8.300 | 8.300 | 300 | +0.00(+0.00%) |
Jun 22, 2007 | 8.300 | 8.310 | 8.300 | 8.300 | 800 | -0.05(-0.60%) |
Jun 21, 2007 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 8.350 | 8.350 | 8.350 | 8.350 | 900 | +0.03(+0.36%) |
Jun 19, 2007 | 8.250 | 8.320 | 8.250 | 8.320 | 1,800 | -0.18(-2.12%) |
Jun 18, 2007 | 8.560 | 8.560 | 8.500 | 8.500 | 2,700 | -0.11(-1.28%) |
Jun 15, 2007 | 8.700 | 8.700 | 8.610 | 8.610 | 2,800 | +0.03(+0.35%) |
Jun 14, 2007 | 8.600 | 8.620 | 8.580 | 8.580 | 3,400 | -0.23(-2.61%) |
Jun 13, 2007 | 8.900 | 8.900 | 8.810 | 8.810 | 600 | -0.12(-1.34%) |
Jun 12, 2007 | 9.030 | 9.030 | 8.930 | 8.930 | 2,200 | +0.00(+0.00%) |
Jun 11, 2007 | 9.000 | 9.030 | 8.270 | 8.930 | 4,100 | -0.11(-1.22%) |
Jun 08, 2007 | 9.060 | 9.100 | 9.040 | 9.040 | 800 | -0.17(-1.85%) |
Jun 07, 2007 | 9.210 | 9.210 | 9.210 | 9.210 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 9.330 | 9.330 | 9.170 | 9.210 | 1,400 | -0.02(-0.22%) |
Jun 05, 2007 | 9.230 | 9.230 | 9.230 | 9.230 | 200 | -0.15(-1.60%) |
Jun 04, 2007 | 9.370 | 9.380 | 9.370 | 9.380 | 200 | -0.04(-0.42%) |
Jun 01, 2007 | 9.420 | 9.420 | 9.420 | 9.420 | 100 | -0.05(-0.53%) |
May 31, 2007 | 9.440 | 9.480 | 9.390 | 9.470 | 5,400 | +0.00(+0.00%) |
May 30, 2007 | 9.460 | 9.640 | 9.400 | 9.470 | 14,400 | +0.04(+0.42%) |
May 29, 2007 | 9.500 | 9.500 | 9.430 | 9.430 | 900 | -0.12(-1.26%) |
May 25, 2007 | 9.600 | 9.600 | 9.550 | 9.550 | 500 | -0.11(-1.14%) |
May 24, 2007 | 9.660 | 9.660 | 9.660 | 9.660 | 12,200 | +0.01(+0.10%) |
May 23, 2007 | 9.710 | 9.710 | 9.650 | 9.650 | 500 | -0.16(-1.63%) |
May 22, 2007 | 9.780 | 9.810 | 9.750 | 9.810 | 2,800 | +0.08(+0.82%) |
May 21, 2007 | 9.810 | 9.870 | 9.660 | 9.730 | 10,300 | -0.19(-1.92%) |
May 18, 2007 | 9.930 | 9.930 | 9.850 | 9.920 | 401,700 | +0.05(+0.51%) |
May 17, 2007 | 9.920 | 10.00 | 9.850 | 9.870 | 405,900 | +0.02(+0.20%) |
May 16, 2007 | 9.770 | 10.00 | 9.670 | 9.850 | 10,900 | +0.05(+0.51%) |
May 15, 2007 | 9.760 | 9.800 | 9.750 | 9.800 | 1,800 | +0.00(+0.00%) |
May 14, 2007 | 9.410 | 10.00 | 9.410 | 9.800 | 11,300 | +0.40(+4.26%) |
May 11, 2007 | 9.520 | 9.610 | 9.330 | 9.400 | 10,500 | -0.12(-1.26%) |
May 10, 2007 | 9.410 | 9.610 | 9.360 | 9.520 | 17,600 | +0.12(+1.28%) |
May 09, 2007 | 9.340 | 9.550 | 9.220 | 9.400 | 15,700 | +0.10(+1.08%) |
May 08, 2007 | 9.320 | 9.320 | 9.300 | 9.300 | 300 | -0.08(-0.85%) |
May 07, 2007 | 9.400 | 9.500 | 9.300 | 9.380 | 10,200 | -0.10(-1.05%) |
May 04, 2007 | 9.480 | 9.480 | 9.480 | 9.480 | 900 | +0.00(+0.00%) |
May 03, 2007 | 9.150 | 9.500 | 9.150 | 9.480 | 11,100 | +0.37(+4.06%) |
May 02, 2007 | 9.070 | 9.140 | 9.070 | 9.110 | 1,200 | +0.05(+0.55%) |
May 01, 2007 | 9.030 | 9.060 | 9.030 | 9.060 | 900 | +0.06(+0.67%) |
Apr 30, 2007 | 8.950 | 9.000 | 8.950 | 9.000 | 300 | +0.03(+0.33%) |
Apr 27, 2007 | 8.970 | 8.970 | 8.950 | 8.970 | 1,200 | +0.03(+0.34%) |
Apr 26, 2007 | 8.900 | 8.940 | 8.900 | 8.940 | 1,700 | +0.14(+1.59%) |
Apr 25, 2007 | 8.700 | 8.800 | 8.700 | 8.800 | 1,000 | +0.06(+0.69%) |
Apr 24, 2007 | 8.710 | 8.742 | 8.710 | 8.740 | 1,300 | +0.01(+0.11%) |
Apr 23, 2007 | 8.590 | 8.750 | 8.590 | 8.730 | 3,100 | +0.14(+1.63%) |
Apr 20, 2007 | 8.580 | 8.590 | 8.580 | 8.590 | 1,300 | +0.15(+1.78%) |
Apr 19, 2007 | 8.440 | 8.440 | 8.440 | 8.440 | 1,400 | +0.06(+0.72%) |
Apr 18, 2007 | 8.380 | 8.380 | 8.380 | 8.380 | 300 | +0.10(+1.21%) |
Apr 17, 2007 | 8.280 | 8.280 | 8.280 | 8.280 | 100 | +0.01(+0.12%) |
Apr 16, 2007 | 8.270 | 8.270 | 8.270 | 8.270 | 100 | -0.01(-0.12%) |
Apr 13, 2007 | 8.280 | 8.280 | 8.280 | 8.280 | 100 | +0.03(+0.36%) |
Apr 12, 2007 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 8.210 | 8.250 | 8.210 | 8.250 | 1,400 | +0.07(+0.86%) |
Apr 10, 2007 | 8.140 | 8.180 | 8.140 | 8.180 | 3,100 | +0.07(+0.86%) |
Apr 09, 2007 | 8.100 | 8.110 | 8.100 | 8.110 | 200 | +0.00(+0.00%) |
Apr 05, 2007 | 8.120 | 8.120 | 8.110 | 8.110 | 400 | -0.05(-0.61%) |
Apr 04, 2007 | 8.180 | 8.180 | 8.160 | 8.160 | 200 | -0.01(-0.12%) |
Apr 03, 2007 | 8.150 | 8.170 | 8.140 | 8.170 | 3,200 | +0.09(+1.11%) |