Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.087 | 8.229 | 7.984 | 8.090 | 8,136,707 | +0.01(+0.07%) |
Jun 28, 2007 | 8.052 | 8.289 | 8.038 | 8.085 | 8,873,189 | +0.06(+0.75%) |
Jun 27, 2007 | 8.011 | 8.063 | 7.910 | 8.025 | 7,241,163 | -0.04(-0.44%) |
Jun 26, 2007 | 8.123 | 8.144 | 7.995 | 8.060 | 7,454,988 | -0.08(-0.97%) |
Jun 25, 2007 | 8.114 | 8.242 | 8.068 | 8.139 | 7,617,379 | +0.00(+0.00%) |
Jun 22, 2007 | 8.240 | 8.360 | 8.106 | 8.139 | 13,503,845 | -0.10(-1.19%) |
Jun 21, 2007 | 8.259 | 8.289 | 8.046 | 8.237 | 16,331,156 | -0.08(-1.01%) |
Jun 20, 2007 | 8.370 | 8.468 | 8.272 | 8.321 | 12,162,761 | -0.04(-0.49%) |
Jun 19, 2007 | 8.455 | 8.482 | 8.319 | 8.362 | 9,217,095 | -0.08(-0.94%) |
Jun 18, 2007 | 8.656 | 8.711 | 8.414 | 8.441 | 10,571,492 | -0.17(-1.93%) |
Jun 15, 2007 | 8.684 | 8.814 | 8.586 | 8.607 | 7,331,663 | -0.08(-0.91%) |
Jun 14, 2007 | 8.643 | 8.735 | 8.539 | 8.686 | 9,007,399 | -0.02(-0.19%) |
Jun 13, 2007 | 8.822 | 8.822 | 8.616 | 8.703 | 9,389,700 | -0.09(-1.02%) |
Jun 12, 2007 | 8.763 | 8.978 | 8.697 | 8.793 | 10,297,161 | -0.05(-0.52%) |
Jun 11, 2007 | 8.863 | 8.863 | 8.743 | 8.839 | 5,490,716 | -0.07(-0.76%) |
Jun 08, 2007 | 8.855 | 8.959 | 8.776 | 8.907 | 4,248,512 | +0.03(+0.31%) |
Jun 07, 2007 | 8.978 | 8.978 | 8.790 | 8.880 | 6,637,223 | -0.11(-1.18%) |
Jun 06, 2007 | 9.149 | 9.190 | 8.945 | 8.986 | 5,992,335 | -0.20(-2.22%) |
Jun 05, 2007 | 9.206 | 9.283 | 9.057 | 9.190 | 7,386,482 | -0.06(-0.68%) |
Jun 04, 2007 | 9.040 | 9.264 | 8.986 | 9.253 | 16,577,540 | +0.21(+2.32%) |
Jun 01, 2007 | 8.959 | 9.117 | 8.836 | 9.043 | 8,926,425 | -0.02(-0.21%) |
May 31, 2007 | 9.209 | 9.296 | 9.059 | 9.062 | 12,303,203 | -0.16(-1.77%) |
May 30, 2007 | 8.741 | 9.236 | 8.714 | 9.225 | 17,652,606 | +0.46(+5.25%) |
May 29, 2007 | 8.972 | 9.010 | 8.697 | 8.765 | 16,200,857 | -0.18(-1.98%) |
May 25, 2007 | 8.795 | 9.027 | 8.640 | 8.942 | 52,827,220 | -0.31(-3.35%) |
May 24, 2007 | 9.019 | 9.520 | 9.019 | 9.253 | 22,750,486 | +0.22(+2.38%) |
May 23, 2007 | 9.078 | 9.258 | 8.991 | 9.038 | 8,156,057 | -0.01(-0.09%) |
May 22, 2007 | 8.803 | 9.220 | 8.784 | 9.046 | 14,937,677 | +0.27(+3.10%) |
May 21, 2007 | 8.512 | 8.799 | 8.498 | 8.773 | 12,105,530 | +0.23(+2.74%) |
May 18, 2007 | 8.635 | 8.651 | 8.474 | 8.539 | 6,032,908 | -0.04(-0.44%) |
May 17, 2007 | 8.520 | 8.586 | 8.468 | 8.577 | 5,158,826 | +0.01(+0.10%) |
May 16, 2007 | 8.575 | 8.656 | 8.496 | 8.569 | 5,150,034 | +0.07(+0.80%) |
May 15, 2007 | 8.580 | 8.675 | 8.441 | 8.501 | 7,493,229 | -0.16(-1.82%) |
May 14, 2007 | 8.517 | 8.689 | 8.509 | 8.659 | 4,612,554 | +0.08(+0.89%) |
May 11, 2007 | 8.583 | 8.711 | 8.509 | 8.583 | 5,143,145 | -0.00(-0.03%) |
May 10, 2007 | 8.733 | 8.779 | 8.515 | 8.586 | 4,171,501 | -0.15(-1.71%) |
May 09, 2007 | 8.656 | 8.776 | 8.626 | 8.735 | 5,684,874 | +0.02(+0.22%) |
May 08, 2007 | 8.787 | 8.822 | 8.607 | 8.716 | 7,131,420 | -0.13(-1.45%) |
May 07, 2007 | 8.882 | 8.934 | 8.784 | 8.844 | 3,922,855 | -0.08(-0.92%) |
May 04, 2007 | 8.959 | 8.961 | 8.760 | 8.926 | 6,542,066 | +0.02(+0.18%) |
May 03, 2007 | 8.986 | 9.043 | 8.809 | 8.910 | 9,731,693 | -0.17(-1.86%) |
May 02, 2007 | 9.078 | 9.223 | 9.046 | 9.078 | 7,785,977 | -0.00(-0.03%) |
May 01, 2007 | 8.907 | 9.103 | 8.863 | 9.081 | 9,437,497 | +0.22(+2.43%) |
Apr 30, 2007 | 9.029 | 9.223 | 8.842 | 8.866 | 8,971,762 | -0.08(-0.91%) |
Apr 27, 2007 | 9.043 | 9.078 | 8.904 | 8.948 | 5,826,535 | -0.13(-1.41%) |
Apr 26, 2007 | 9.174 | 9.190 | 9.035 | 9.076 | 6,424,548 | -0.08(-0.86%) |
Apr 25, 2007 | 9.035 | 9.174 | 8.989 | 9.155 | 8,549,754 | +0.13(+1.45%) |
Apr 24, 2007 | 9.163 | 9.190 | 8.999 | 9.024 | 8,150,107 | +0.02(+0.27%) |
Apr 23, 2007 | 8.964 | 9.307 | 8.931 | 8.999 | 15,529,880 | +0.25(+2.83%) |
Apr 20, 2007 | 8.626 | 8.863 | 8.515 | 8.752 | 15,472,337 | +0.26(+3.01%) |
Apr 19, 2007 | 8.379 | 8.656 | 8.332 | 8.496 | 8,461,681 | -0.02(-0.19%) |
Apr 18, 2007 | 8.496 | 8.667 | 8.482 | 8.512 | 9,179,908 | -0.05(-0.54%) |
Apr 17, 2007 | 8.577 | 8.591 | 8.417 | 8.558 | 11,364,457 | -0.01(-0.10%) |
Apr 16, 2007 | 8.390 | 8.629 | 8.346 | 8.567 | 10,674,027 | +0.06(+0.74%) |
Apr 13, 2007 | 8.147 | 8.645 | 8.120 | 8.504 | 18,472,928 | +0.45(+5.54%) |
Apr 12, 2007 | 8.014 | 8.153 | 7.957 | 8.057 | 6,848,913 | +0.05(+0.65%) |
Apr 11, 2007 | 8.229 | 8.305 | 7.951 | 8.006 | 16,108,984 | -0.06(-0.78%) |
Apr 10, 2007 | 8.049 | 8.120 | 7.970 | 8.068 | 5,076,439 | +0.02(+0.27%) |
Apr 09, 2007 | 8.076 | 8.123 | 8.011 | 8.046 | 7,866,261 | -0.03(-0.40%) |
Apr 05, 2007 | 7.981 | 8.144 | 7.981 | 8.079 | 5,548,612 | +0.02(+0.24%) |
Apr 04, 2007 | 8.101 | 8.164 | 8.036 | 8.060 | 5,176,579 | -0.02(-0.27%) |
Apr 03, 2007 | 8.076 | 8.161 | 8.046 | 8.082 | 7,313,617 | +0.03(+0.34%) |