Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.800 | 6.800 | 6.640 | 6.690 | 9,800 | +0.06(+0.90%) |
Jul 30, 2007 | 6.550 | 6.720 | 6.550 | 6.630 | 15,400 | -0.05(-0.74%) |
Jul 27, 2007 | 6.580 | 6.700 | 6.500 | 6.680 | 11,700 | -0.06(-0.90%) |
Jul 26, 2007 | 6.970 | 6.970 | 6.550 | 6.740 | 53,300 | -0.22(-3.16%) |
Jul 25, 2007 | 7.040 | 7.040 | 6.870 | 6.960 | 24,000 | -0.02(-0.29%) |
Jul 24, 2007 | 6.870 | 7.070 | 6.820 | 6.980 | 92,300 | +0.17(+2.50%) |
Jul 23, 2007 | 6.780 | 6.810 | 6.630 | 6.810 | 11,400 | +0.03(+0.44%) |
Jul 20, 2007 | 6.950 | 7.100 | 6.700 | 6.780 | 12,600 | -0.12(-1.74%) |
Jul 19, 2007 | 7.000 | 7.010 | 6.900 | 6.900 | 16,900 | +0.09(+1.32%) |
Jul 18, 2007 | 6.500 | 6.810 | 6.500 | 6.810 | 9,000 | +0.40(+6.17%) |
Jul 17, 2007 | 6.450 | 6.450 | 6.390 | 6.414 | 17,000 | +0.05(+0.85%) |
Jul 16, 2007 | 6.540 | 6.540 | 6.360 | 6.360 | 12,100 | -0.07(-1.09%) |
Jul 13, 2007 | 6.500 | 6.570 | 6.410 | 6.430 | 10,000 | -0.06(-0.92%) |
Jul 12, 2007 | 6.510 | 6.600 | 6.470 | 6.490 | 6,100 | -0.02(-0.31%) |
Jul 11, 2007 | 6.560 | 6.560 | 6.510 | 6.510 | 2,900 | -0.08(-1.21%) |
Jul 10, 2007 | 6.510 | 6.590 | 6.500 | 6.590 | 5,300 | +0.04(+0.61%) |
Jul 09, 2007 | 6.720 | 6.810 | 6.500 | 6.550 | 9,100 | -0.09(-1.36%) |
Jul 06, 2007 | 6.490 | 6.720 | 6.490 | 6.640 | 6,200 | +0.20(+3.11%) |
Jul 05, 2007 | 6.410 | 6.460 | 6.330 | 6.440 | 6,000 | +0.03(+0.47%) |
Jul 03, 2007 | 6.600 | 6.600 | 6.410 | 6.410 | 2,700 | -0.22(-3.32%) |
Jul 02, 2007 | 6.500 | 6.750 | 6.500 | 6.630 | 2,800 | +0.13(+2.00%) |
Jun 29, 2007 | 6.330 | 6.520 | 6.300 | 6.500 | 8,500 | +0.20(+3.17%) |
Jun 28, 2007 | 6.650 | 6.650 | 6.300 | 6.300 | 12,200 | -0.15(-2.33%) |
Jun 27, 2007 | 6.420 | 6.450 | 6.190 | 6.450 | 8,100 | +0.05(+0.78%) |
Jun 26, 2007 | 6.420 | 6.570 | 6.340 | 6.400 | 10,400 | -0.25(-3.76%) |
Jun 25, 2007 | 6.800 | 6.800 | 6.510 | 6.650 | 14,400 | -0.03(-0.45%) |
Jun 22, 2007 | 6.800 | 6.830 | 6.680 | 6.680 | 3,000 | -0.02(-0.30%) |
Jun 21, 2007 | 6.800 | 6.800 | 6.690 | 6.700 | 6,600 | -0.17(-2.47%) |
Jun 20, 2007 | 6.800 | 6.900 | 6.170 | 6.870 | 800 | -0.03(-0.43%) |
Jun 19, 2007 | 6.850 | 6.910 | 6.780 | 6.900 | 7,500 | +0.10(+1.47%) |
Jun 18, 2007 | 6.830 | 6.860 | 6.780 | 6.800 | 1,700 | -0.01(-0.15%) |
Jun 15, 2007 | 6.880 | 6.880 | 6.730 | 6.810 | 15,700 | -0.12(-1.73%) |
Jun 14, 2007 | 6.900 | 6.970 | 6.860 | 6.930 | 20,800 | +0.01(+0.14%) |
Jun 13, 2007 | 6.980 | 6.980 | 6.900 | 6.920 | 7,800 | -0.06(-0.86%) |
Jun 12, 2007 | 7.050 | 7.050 | 6.910 | 6.980 | 4,600 | -0.03(-0.43%) |
Jun 11, 2007 | 7.010 | 7.090 | 6.980 | 7.010 | 10,000 | +0.02(+0.29%) |
Jun 08, 2007 | 7.010 | 7.020 | 6.910 | 6.990 | 7,200 | +0.06(+0.87%) |
Jun 07, 2007 | 7.040 | 7.040 | 6.850 | 6.930 | 9,000 | -0.11(-1.56%) |
Jun 06, 2007 | 7.100 | 7.100 | 7.030 | 7.040 | 2,000 | -0.03(-0.42%) |
Jun 05, 2007 | 7.070 | 7.080 | 7.070 | 7.070 | 1,500 | -0.01(-0.14%) |
Jun 04, 2007 | 7.050 | 7.130 | 7.050 | 7.080 | 15,900 | +0.03(+0.43%) |
Jun 01, 2007 | 7.000 | 7.110 | 6.950 | 7.050 | 16,200 | +0.06(+0.86%) |
May 31, 2007 | 7.020 | 7.020 | 6.990 | 6.990 | 600 | +0.00(+0.00%) |
May 30, 2007 | 7.150 | 7.150 | 6.910 | 6.990 | 36,700 | -0.16(-2.24%) |
May 29, 2007 | 7.450 | 7.530 | 7.150 | 7.150 | 13,500 | -0.15(-2.05%) |
May 25, 2007 | 7.340 | 7.340 | 7.300 | 7.300 | 5,100 | +0.07(+0.97%) |
May 24, 2007 | 7.380 | 7.530 | 7.230 | 7.230 | 24,800 | -0.20(-2.69%) |
May 23, 2007 | 7.350 | 7.430 | 7.350 | 7.430 | 103,500 | +0.09(+1.23%) |
May 22, 2007 | 7.200 | 7.350 | 7.200 | 7.340 | 7,200 | +0.23(+3.23%) |
May 21, 2007 | 7.350 | 7.350 | 7.110 | 7.110 | 5,500 | -0.33(-4.44%) |
May 18, 2007 | 7.250 | 7.470 | 7.200 | 7.440 | 5,400 | +0.18(+2.48%) |
May 17, 2007 | 7.380 | 7.380 | 7.260 | 7.260 | 5,700 | -0.19(-2.55%) |
May 16, 2007 | 7.400 | 7.540 | 7.400 | 7.450 | 11,800 | -0.10(-1.34%) |
May 15, 2007 | 7.600 | 7.650 | 7.551 | 7.551 | 7,500 | -0.05(-0.64%) |
May 14, 2007 | 7.380 | 7.650 | 7.380 | 7.600 | 11,900 | +0.10(+1.33%) |
May 11, 2007 | 7.400 | 7.580 | 7.400 | 7.500 | 18,700 | +0.15(+2.04%) |
May 10, 2007 | 7.500 | 7.610 | 7.350 | 7.350 | 6,400 | -0.15(-2.00%) |
May 09, 2007 | 7.380 | 7.500 | 7.290 | 7.500 | 2,100 | +0.04(+0.54%) |
May 08, 2007 | 7.440 | 7.490 | 7.340 | 7.460 | 9,500 | +0.00(+0.00%) |
May 07, 2007 | 7.550 | 7.630 | 7.460 | 7.460 | 10,600 | -0.08(-1.06%) |
May 04, 2007 | 7.600 | 7.770 | 7.540 | 7.540 | 11,100 | -0.11(-1.44%) |
May 03, 2007 | 7.380 | 7.650 | 7.380 | 7.650 | 2,600 | +0.26(+3.52%) |
May 02, 2007 | 7.350 | 7.390 | 7.350 | 7.390 | 200 | +0.01(+0.14%) |