Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.850 | 7.880 | 7.740 | 7.750 | 406,100 | -0.04(-0.51%) |
Jun 28, 2007 | 8.000 | 8.000 | 7.480 | 7.790 | 513,500 | +0.07(+0.91%) |
Jun 27, 2007 | 7.520 | 7.720 | 7.400 | 7.720 | 319,300 | +0.16(+2.12%) |
Jun 26, 2007 | 7.640 | 7.700 | 7.490 | 7.560 | 493,300 | -0.14(-1.82%) |
Jun 25, 2007 | 7.850 | 7.850 | 7.590 | 7.700 | 715,700 | -0.16(-2.04%) |
Jun 22, 2007 | 7.940 | 7.980 | 7.850 | 7.860 | 640,700 | -0.08(-1.01%) |
Jun 21, 2007 | 7.830 | 7.950 | 7.770 | 7.940 | 215,100 | +0.04(+0.51%) |
Jun 20, 2007 | 8.100 | 8.130 | 7.860 | 7.900 | 310,000 | -0.20(-2.47%) |
Jun 19, 2007 | 8.100 | 8.170 | 8.020 | 8.100 | 298,600 | +0.00(+0.00%) |
Jun 18, 2007 | 8.110 | 8.160 | 8.030 | 8.100 | 536,400 | +0.00(+0.00%) |
Jun 15, 2007 | 8.070 | 8.110 | 7.980 | 8.100 | 954,200 | +0.06(+0.75%) |
Jun 14, 2007 | 8.070 | 8.100 | 7.980 | 8.040 | 369,900 | +0.03(+0.37%) |
Jun 13, 2007 | 7.810 | 8.070 | 7.740 | 8.010 | 483,700 | +0.19(+2.43%) |
Jun 12, 2007 | 7.810 | 7.930 | 7.780 | 7.820 | 284,800 | -0.09(-1.14%) |
Jun 11, 2007 | 7.910 | 7.950 | 7.860 | 7.910 | 238,700 | -0.06(-0.75%) |
Jun 08, 2007 | 7.910 | 7.970 | 7.710 | 7.970 | 221,900 | +0.00(+0.00%) |
Jun 07, 2007 | 8.120 | 8.170 | 7.920 | 7.970 | 346,400 | -0.18(-2.21%) |
Jun 06, 2007 | 8.040 | 8.310 | 8.010 | 8.150 | 744,300 | +0.01(+0.12%) |
Jun 05, 2007 | 8.150 | 8.210 | 8.060 | 8.140 | 587,200 | -0.04(-0.49%) |
Jun 04, 2007 | 8.150 | 8.280 | 8.150 | 8.180 | 537,247 | +0.02(+0.25%) |
Jun 01, 2007 | 7.950 | 8.200 | 7.920 | 8.160 | 1,775,300 | +0.27(+3.42%) |
May 31, 2007 | 7.970 | 7.970 | 7.810 | 7.890 | 572,300 | -0.02(-0.25%) |
May 30, 2007 | 7.770 | 7.950 | 7.770 | 7.910 | 418,200 | +0.05(+0.64%) |
May 29, 2007 | 7.810 | 7.980 | 7.810 | 7.860 | 409,500 | +0.07(+0.90%) |
May 25, 2007 | 7.690 | 7.870 | 7.680 | 7.790 | 463,853 | +0.17(+2.23%) |
May 24, 2007 | 7.730 | 7.890 | 7.550 | 7.620 | 454,300 | -0.15(-1.93%) |
May 23, 2007 | 7.800 | 7.930 | 7.750 | 7.770 | 451,500 | +0.01(+0.13%) |
May 22, 2007 | 7.500 | 7.800 | 7.490 | 7.760 | 556,900 | +0.19(+2.51%) |
May 21, 2007 | 7.330 | 7.640 | 7.270 | 7.570 | 1,057,253 | +0.24(+3.27%) |
May 18, 2007 | 7.320 | 7.390 | 7.280 | 7.330 | 496,400 | +0.00(+0.00%) |
May 17, 2007 | 7.260 | 7.440 | 7.250 | 7.330 | 595,200 | +0.04(+0.55%) |
May 16, 2007 | 7.300 | 7.351 | 7.160 | 7.290 | 574,600 | +0.02(+0.28%) |
May 15, 2007 | 7.200 | 7.430 | 7.100 | 7.270 | 1,006,700 | -0.27(-3.58%) |
May 14, 2007 | 7.720 | 7.840 | 7.470 | 7.540 | 831,935 | -0.23(-2.96%) |
May 11, 2007 | 7.700 | 7.810 | 7.680 | 7.770 | 796,300 | +0.13(+1.70%) |
May 10, 2007 | 7.790 | 7.820 | 7.580 | 7.640 | 489,873 | -0.13(-1.67%) |
May 09, 2007 | 7.860 | 7.860 | 7.600 | 7.770 | 1,143,700 | -0.13(-1.65%) |
May 08, 2007 | 7.960 | 8.030 | 7.880 | 7.900 | 1,076,800 | -0.14(-1.74%) |
May 07, 2007 | 8.050 | 8.150 | 7.980 | 8.040 | 854,900 | -0.10(-1.23%) |
May 04, 2007 | 8.250 | 8.290 | 7.801 | 8.140 | 685,100 | -0.11(-1.33%) |
May 03, 2007 | 8.210 | 8.290 | 8.150 | 8.250 | 453,100 | +0.04(+0.49%) |
May 02, 2007 | 8.140 | 8.270 | 8.120 | 8.210 | 627,950 | +0.14(+1.73%) |
May 01, 2007 | 8.190 | 8.190 | 8.020 | 8.070 | 655,907 | -0.15(-1.82%) |
Apr 30, 2007 | 8.260 | 8.410 | 8.200 | 8.220 | 2,551,900 | -0.04(-0.48%) |
Apr 27, 2007 | 8.030 | 8.310 | 8.030 | 8.260 | 1,437,800 | +0.12(+1.47%) |
Apr 26, 2007 | 7.900 | 8.150 | 7.800 | 8.140 | 2,067,530 | +0.23(+2.91%) |
Apr 25, 2007 | 7.870 | 7.960 | 7.840 | 7.910 | 736,600 | +0.08(+1.02%) |
Apr 24, 2007 | 7.700 | 7.840 | 7.620 | 7.830 | 621,400 | +0.22(+2.89%) |
Apr 23, 2007 | 7.600 | 7.680 | 7.570 | 7.610 | 386,900 | +0.02(+0.26%) |
Apr 20, 2007 | 7.660 | 7.660 | 7.420 | 7.590 | 422,900 | +0.08(+1.07%) |
Apr 19, 2007 | 7.500 | 7.580 | 7.370 | 7.510 | 483,600 | -0.03(-0.40%) |
Apr 18, 2007 | 7.520 | 7.570 | 7.470 | 7.540 | 336,300 | -0.03(-0.40%) |
Apr 17, 2007 | 7.690 | 7.690 | 7.540 | 7.570 | 776,300 | -0.08(-1.05%) |
Apr 16, 2007 | 7.600 | 7.690 | 7.510 | 7.650 | 650,600 | +0.10(+1.32%) |
Apr 13, 2007 | 7.520 | 7.600 | 7.440 | 7.550 | 992,700 | +0.00(+0.00%) |
Apr 12, 2007 | 7.470 | 7.570 | 7.450 | 7.550 | 742,000 | +0.09(+1.21%) |
Apr 11, 2007 | 7.550 | 7.550 | 7.400 | 7.460 | 753,100 | -0.09(-1.19%) |
Apr 10, 2007 | 7.400 | 7.600 | 7.350 | 7.550 | 858,503 | +0.19(+2.58%) |
Apr 09, 2007 | 7.330 | 7.420 | 7.260 | 7.360 | 450,400 | +0.03(+0.41%) |
Apr 05, 2007 | 7.230 | 7.330 | 7.210 | 7.330 | 422,800 | +0.10(+1.38%) |
Apr 04, 2007 | 7.220 | 7.370 | 7.190 | 7.230 | 696,900 | -0.05(-0.69%) |
Apr 03, 2007 | 7.000 | 7.330 | 7.000 | 7.280 | 636,700 | +0.26(+3.70%) |