Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.460 | 7.500 | 7.340 | 7.350 | 202,400 | -0.07(-0.94%) |
Jun 28, 2007 | 7.450 | 7.490 | 7.400 | 7.420 | 162,800 | -0.01(-0.13%) |
Jun 27, 2007 | 7.330 | 7.450 | 7.300 | 7.430 | 294,800 | +0.04(+0.54%) |
Jun 26, 2007 | 7.410 | 7.460 | 7.310 | 7.390 | 298,200 | +0.01(+0.14%) |
Jun 25, 2007 | 7.300 | 7.490 | 7.230 | 7.380 | 395,200 | +0.08(+1.10%) |
Jun 22, 2007 | 7.300 | 7.340 | 7.170 | 7.300 | 747,300 | -0.03(-0.41%) |
Jun 21, 2007 | 7.240 | 7.330 | 7.210 | 7.330 | 183,900 | +0.07(+0.96%) |
Jun 20, 2007 | 7.550 | 7.560 | 7.240 | 7.260 | 404,900 | -0.29(-3.84%) |
Jun 19, 2007 | 7.510 | 7.590 | 7.470 | 7.550 | 241,000 | +0.00(+0.00%) |
Jun 18, 2007 | 7.580 | 7.650 | 7.450 | 7.550 | 200,600 | -0.06(-0.79%) |
Jun 15, 2007 | 7.650 | 7.650 | 7.480 | 7.610 | 413,400 | +0.10(+1.33%) |
Jun 14, 2007 | 7.430 | 7.510 | 7.410 | 7.510 | 234,800 | +0.07(+0.94%) |
Jun 13, 2007 | 7.330 | 7.470 | 7.310 | 7.440 | 143,300 | +0.10(+1.36%) |
Jun 12, 2007 | 7.380 | 7.450 | 7.290 | 7.340 | 223,500 | -0.08(-1.08%) |
Jun 11, 2007 | 7.470 | 7.480 | 7.340 | 7.420 | 143,000 | +0.02(+0.27%) |
Jun 08, 2007 | 7.350 | 7.410 | 7.240 | 7.400 | 131,300 | +0.04(+0.54%) |
Jun 07, 2007 | 7.460 | 7.490 | 7.340 | 7.360 | 206,000 | -0.14(-1.87%) |
Jun 06, 2007 | 7.440 | 7.540 | 7.410 | 7.500 | 353,330 | +0.00(+0.00%) |
Jun 05, 2007 | 7.470 | 7.510 | 7.420 | 7.500 | 298,600 | -0.01(-0.13%) |
Jun 04, 2007 | 7.410 | 7.510 | 7.360 | 7.510 | 262,500 | +0.07(+0.94%) |
Jun 01, 2007 | 7.500 | 7.520 | 7.430 | 7.440 | 169,700 | -0.04(-0.53%) |
May 31, 2007 | 7.400 | 7.480 | 7.290 | 7.480 | 491,400 | +0.09(+1.22%) |
May 30, 2007 | 7.350 | 7.420 | 7.230 | 7.390 | 210,400 | +0.00(+0.00%) |
May 29, 2007 | 7.320 | 7.390 | 7.250 | 7.390 | 241,700 | +0.08(+1.09%) |
May 25, 2007 | 7.210 | 7.330 | 7.150 | 7.310 | 220,100 | +0.13(+1.81%) |
May 24, 2007 | 7.310 | 7.380 | 7.130 | 7.180 | 217,300 | -0.14(-1.91%) |
May 23, 2007 | 7.460 | 7.540 | 7.290 | 7.320 | 306,000 | -0.15(-2.01%) |
May 22, 2007 | 7.370 | 7.500 | 7.370 | 7.470 | 232,900 | +0.08(+1.08%) |
May 21, 2007 | 7.390 | 7.490 | 7.290 | 7.390 | 202,778 | +0.01(+0.14%) |
May 18, 2007 | 7.340 | 7.400 | 7.220 | 7.380 | 219,400 | +0.04(+0.54%) |
May 17, 2007 | 7.300 | 7.360 | 7.230 | 7.340 | 215,600 | +0.01(+0.14%) |
May 16, 2007 | 7.360 | 7.410 | 7.250 | 7.330 | 201,000 | +0.00(+0.00%) |
May 15, 2007 | 7.350 | 7.490 | 7.320 | 7.330 | 303,300 | -0.03(-0.41%) |
May 14, 2007 | 7.300 | 7.440 | 7.250 | 7.360 | 380,400 | -0.04(-0.54%) |
May 11, 2007 | 7.370 | 7.450 | 7.340 | 7.400 | 244,100 | +0.05(+0.68%) |
May 10, 2007 | 7.500 | 7.530 | 7.330 | 7.350 | 442,100 | -0.31(-4.05%) |
May 09, 2007 | 7.530 | 7.760 | 7.490 | 7.660 | 594,500 | +0.12(+1.59%) |
May 08, 2007 | 7.530 | 7.610 | 7.510 | 7.540 | 449,000 | -0.03(-0.40%) |
May 07, 2007 | 7.410 | 7.640 | 7.410 | 7.570 | 607,400 | +0.20(+2.71%) |
May 04, 2007 | 7.290 | 7.390 | 7.280 | 7.370 | 455,800 | +0.08(+1.10%) |
May 03, 2007 | 7.550 | 7.550 | 7.151 | 7.290 | 407,430 | +0.14(+1.96%) |
May 02, 2007 | 7.030 | 7.190 | 7.020 | 7.150 | 300,600 | +0.11(+1.56%) |
May 01, 2007 | 6.960 | 7.110 | 6.920 | 7.040 | 367,800 | +0.08(+1.15%) |
Apr 30, 2007 | 7.000 | 7.110 | 6.960 | 6.960 | 462,700 | -0.04(-0.57%) |
Apr 27, 2007 | 7.100 | 7.100 | 6.970 | 7.000 | 301,400 | -0.11(-1.55%) |
Apr 26, 2007 | 7.040 | 7.120 | 7.010 | 7.110 | 147,700 | +0.03(+0.42%) |
Apr 25, 2007 | 7.070 | 7.120 | 6.990 | 7.080 | 274,200 | -0.03(-0.42%) |
Apr 24, 2007 | 7.090 | 7.200 | 7.040 | 7.110 | 238,700 | -0.01(-0.14%) |
Apr 23, 2007 | 7.050 | 7.120 | 7.030 | 7.120 | 476,400 | +0.05(+0.71%) |
Apr 20, 2007 | 7.160 | 7.160 | 7.050 | 7.070 | 252,400 | -0.02(-0.28%) |
Apr 19, 2007 | 6.960 | 7.100 | 6.850 | 7.090 | 279,900 | +0.09(+1.29%) |
Apr 18, 2007 | 7.080 | 7.100 | 6.900 | 7.000 | 448,800 | -0.08(-1.13%) |
Apr 17, 2007 | 7.550 | 7.550 | 7.030 | 7.080 | 178,000 | -0.06(-0.84%) |
Apr 16, 2007 | 7.100 | 7.140 | 7.060 | 7.140 | 159,200 | +0.04(+0.56%) |
Apr 13, 2007 | 7.080 | 7.120 | 7.050 | 7.100 | 108,200 | +0.00(+0.00%) |
Apr 12, 2007 | 7.020 | 7.110 | 7.020 | 7.100 | 173,100 | +0.07(+1.00%) |
Apr 11, 2007 | 7.060 | 7.100 | 7.020 | 7.030 | 153,600 | -0.03(-0.42%) |
Apr 10, 2007 | 7.060 | 7.100 | 7.020 | 7.060 | 114,500 | +0.00(+0.00%) |
Apr 09, 2007 | 7.050 | 7.090 | 7.040 | 7.060 | 188,800 | -0.02(-0.28%) |
Apr 05, 2007 | 7.180 | 7.180 | 7.030 | 7.080 | 202,100 | -0.10(-1.39%) |
Apr 04, 2007 | 7.200 | 7.200 | 7.090 | 7.180 | 112,500 | -0.03(-0.42%) |
Apr 03, 2007 | 7.140 | 7.230 | 7.120 | 7.210 | 323,600 | +0.09(+1.26%) |