Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.140 | 6.340 | 6.140 | 6.300 | 29,000 | +0.18(+2.94%) |
Jul 30, 2007 | 6.100 | 6.140 | 6.050 | 6.120 | 10,000 | +0.02(+0.33%) |
Jul 27, 2007 | 6.080 | 6.180 | 6.030 | 6.100 | 29,200 | -0.08(-1.29%) |
Jul 26, 2007 | 6.250 | 6.350 | 6.100 | 6.180 | 42,600 | -0.17(-2.68%) |
Jul 25, 2007 | 6.260 | 6.360 | 6.260 | 6.350 | 32,800 | +0.06(+0.95%) |
Jul 24, 2007 | 6.250 | 6.320 | 6.250 | 6.290 | 22,300 | +0.01(+0.16%) |
Jul 23, 2007 | 6.350 | 6.350 | 6.250 | 6.280 | 23,200 | -0.06(-0.95%) |
Jul 20, 2007 | 6.360 | 6.363 | 6.300 | 6.340 | 29,400 | -0.03(-0.47%) |
Jul 19, 2007 | 6.400 | 6.400 | 6.250 | 6.370 | 28,600 | -0.13(-2.00%) |
Jul 18, 2007 | 6.500 | 6.513 | 6.280 | 6.500 | 42,500 | +0.01(+0.15%) |
Jul 17, 2007 | 6.400 | 6.500 | 6.250 | 6.490 | 39,000 | +0.12(+1.88%) |
Jul 16, 2007 | 6.550 | 6.700 | 6.370 | 6.370 | 84,600 | -0.13(-2.00%) |
Jul 13, 2007 | 6.200 | 6.500 | 6.160 | 6.500 | 116,300 | +0.32(+5.18%) |
Jul 12, 2007 | 6.060 | 6.200 | 5.971 | 6.180 | 47,000 | +0.12(+1.98%) |
Jul 11, 2007 | 6.100 | 6.140 | 6.010 | 6.060 | 34,700 | -0.03(-0.49%) |
Jul 10, 2007 | 5.990 | 6.090 | 5.900 | 6.090 | 66,400 | +0.16(+2.70%) |
Jul 09, 2007 | 5.900 | 6.000 | 5.900 | 5.930 | 46,500 | +0.01(+0.17%) |
Jul 06, 2007 | 5.830 | 5.980 | 5.800 | 5.920 | 62,900 | +0.11(+1.89%) |
Jul 05, 2007 | 5.830 | 5.900 | 5.750 | 5.810 | 77,100 | -0.09(-1.53%) |
Jul 03, 2007 | 5.900 | 6.020 | 5.560 | 5.900 | 136,200 | -0.07(-1.17%) |
Jul 02, 2007 | 5.500 | 6.020 | 5.300 | 5.970 | 345,800 | -0.05(-0.83%) |
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%) |