Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.000 | 6.050 | 5.870 | 6.020 | 33,700 | +0.02(+0.33%) |
Jun 28, 2007 | 6.090 | 6.110 | 5.978 | 6.000 | 53,300 | -0.20(-3.23%) |
Jun 27, 2007 | 6.110 | 6.200 | 5.900 | 6.200 | 90,700 | +0.12(+1.97%) |
Jun 26, 2007 | 6.060 | 6.150 | 6.000 | 6.080 | 39,700 | +0.08(+1.34%) |
Jun 25, 2007 | 6.100 | 6.132 | 5.922 | 6.000 | 130,900 | -0.11(-1.80%) |
Jun 22, 2007 | 6.350 | 6.350 | 6.100 | 6.110 | 40,000 | -0.19(-3.02%) |
Jun 21, 2007 | 6.430 | 6.450 | 6.250 | 6.300 | 60,500 | -0.10(-1.56%) |
Jun 20, 2007 | 6.200 | 6.434 | 6.200 | 6.400 | 135,400 | +0.15(+2.41%) |
Jun 19, 2007 | 6.140 | 6.250 | 6.100 | 6.249 | 84,600 | +0.13(+2.11%) |
Jun 18, 2007 | 6.050 | 6.170 | 5.800 | 6.120 | 114,100 | +0.02(+0.33%) |
Jun 15, 2007 | 6.280 | 6.400 | 6.000 | 6.100 | 156,500 | -0.21(-3.33%) |
Jun 14, 2007 | 6.460 | 6.530 | 6.250 | 6.310 | 133,900 | -0.16(-2.47%) |
Jun 13, 2007 | 6.480 | 6.530 | 6.400 | 6.470 | 99,600 | +0.06(+0.94%) |
Jun 12, 2007 | 6.760 | 6.950 | 6.380 | 6.410 | 92,800 | -0.31(-4.61%) |
Jun 11, 2007 | 6.930 | 6.930 | 6.344 | 6.720 | 116,100 | -0.10(-1.47%) |
Jun 08, 2007 | 6.950 | 6.950 | 6.800 | 6.820 | 69,000 | -0.13(-1.94%) |
Jun 07, 2007 | 6.950 | 7.010 | 6.900 | 6.955 | 33,000 | -0.05(-0.65%) |
Jun 06, 2007 | 7.050 | 7.090 | 6.950 | 7.000 | 38,700 | -0.11(-1.55%) |
Jun 05, 2007 | 7.000 | 7.120 | 6.870 | 7.110 | 52,700 | +0.10(+1.43%) |
Jun 04, 2007 | 7.060 | 7.130 | 6.878 | 7.010 | 119,700 | -0.14(-1.96%) |
Jun 01, 2007 | 7.220 | 7.230 | 7.050 | 7.150 | 36,100 | -0.05(-0.69%) |
May 31, 2007 | 7.200 | 7.250 | 7.120 | 7.200 | 32,600 | -0.04(-0.55%) |
May 30, 2007 | 7.250 | 7.280 | 7.150 | 7.240 | 30,400 | -0.03(-0.41%) |
May 29, 2007 | 7.170 | 7.360 | 7.070 | 7.270 | 75,200 | +0.10(+1.39%) |
May 25, 2007 | 7.170 | 7.190 | 7.060 | 7.170 | 36,400 | +0.02(+0.28%) |
May 24, 2007 | 7.150 | 7.150 | 7.000 | 7.150 | 52,000 | +0.05(+0.70%) |
May 23, 2007 | 7.020 | 7.120 | 7.020 | 7.100 | 76,100 | +0.08(+1.14%) |
May 22, 2007 | 7.080 | 7.080 | 6.910 | 7.020 | 76,200 | -0.02(-0.28%) |
May 21, 2007 | 7.040 | 7.080 | 6.920 | 7.040 | 87,600 | +0.01(+0.14%) |
May 18, 2007 | 7.100 | 7.150 | 6.710 | 7.030 | 211,000 | +0.00(+0.00%) |
May 17, 2007 | 6.840 | 7.070 | 6.770 | 7.030 | 116,900 | +0.19(+2.78%) |
May 16, 2007 | 7.010 | 7.100 | 6.600 | 6.840 | 219,200 | -0.28(-3.93%) |
May 15, 2007 | 7.000 | 7.210 | 7.000 | 7.120 | 174,700 | -0.08(-1.11%) |
May 14, 2007 | 7.250 | 7.250 | 7.150 | 7.200 | 42,400 | -0.05(-0.69%) |
May 11, 2007 | 7.240 | 7.300 | 7.200 | 7.250 | 19,900 | -0.01(-0.14%) |
May 10, 2007 | 7.200 | 7.275 | 7.150 | 7.260 | 29,600 | +0.02(+0.27%) |
May 09, 2007 | 7.520 | 7.520 | 7.200 | 7.240 | 44,500 | -0.22(-2.95%) |
May 08, 2007 | 7.500 | 7.590 | 7.460 | 7.460 | 60,500 | -0.02(-0.27%) |
May 07, 2007 | 7.450 | 7.480 | 7.240 | 7.480 | 67,700 | +0.05(+0.67%) |
May 04, 2007 | 7.270 | 7.500 | 7.270 | 7.430 | 102,300 | +0.14(+1.92%) |
May 03, 2007 | 7.200 | 7.350 | 7.180 | 7.290 | 24,600 | +0.12(+1.67%) |
May 02, 2007 | 7.220 | 7.240 | 7.080 | 7.170 | 59,600 | -0.08(-1.10%) |
May 01, 2007 | 7.450 | 7.477 | 7.250 | 7.250 | 43,800 | -0.30(-3.97%) |
Apr 30, 2007 | 7.360 | 7.650 | 7.360 | 7.550 | 42,200 | +0.19(+2.58%) |
Apr 27, 2007 | 7.350 | 7.550 | 7.240 | 7.360 | 33,900 | -0.05(-0.67%) |
Apr 26, 2007 | 7.500 | 7.650 | 7.270 | 7.410 | 57,000 | -0.39(-5.00%) |
Apr 25, 2007 | 7.450 | 7.850 | 7.450 | 7.800 | 110,200 | +0.35(+4.70%) |
Apr 24, 2007 | 7.150 | 7.470 | 7.150 | 7.450 | 56,100 | +0.34(+4.78%) |
Apr 23, 2007 | 7.250 | 7.250 | 7.030 | 7.110 | 84,800 | -0.14(-1.93%) |
Apr 20, 2007 | 7.300 | 7.350 | 7.210 | 7.250 | 51,800 | -0.10(-1.36%) |
Apr 19, 2007 | 7.600 | 7.600 | 7.210 | 7.350 | 73,900 | -0.29(-3.80%) |
Apr 18, 2007 | 7.650 | 7.680 | 7.600 | 7.640 | 18,800 | -0.12(-1.55%) |
Apr 17, 2007 | 7.880 | 8.030 | 7.730 | 7.760 | 55,500 | -0.12(-1.52%) |
Apr 16, 2007 | 7.730 | 7.890 | 7.600 | 7.880 | 50,000 | +0.19(+2.47%) |
Apr 13, 2007 | 7.600 | 7.748 | 7.580 | 7.690 | 44,300 | +0.04(+0.52%) |
Apr 12, 2007 | 7.500 | 7.800 | 7.500 | 7.650 | 49,300 | +0.15(+2.00%) |
Apr 11, 2007 | 7.850 | 7.850 | 7.500 | 7.500 | 84,200 | -0.35(-4.46%) |
Apr 10, 2007 | 8.070 | 8.070 | 7.760 | 7.850 | 52,000 | -0.22(-2.73%) |
Apr 09, 2007 | 7.800 | 8.180 | 7.750 | 8.070 | 139,400 | +0.35(+4.53%) |
Apr 05, 2007 | 7.550 | 7.750 | 7.547 | 7.720 | 36,500 | +0.17(+2.25%) |
Apr 04, 2007 | 7.420 | 7.900 | 7.420 | 7.550 | 80,700 | +0.12(+1.62%) |
Apr 03, 2007 | 7.050 | 7.460 | 7.050 | 7.430 | 131,800 | +0.35(+4.94%) |