Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.090 | 8.231 | 7.986 | 8.092 | 8,134,301 | +0.01(+0.07%) |
Jun 28, 2007 | 8.054 | 8.291 | 8.041 | 8.087 | 8,870,566 | +0.06(+0.75%) |
Jun 27, 2007 | 8.013 | 8.065 | 7.913 | 8.027 | 7,239,023 | -0.04(-0.44%) |
Jun 26, 2007 | 8.125 | 8.147 | 7.997 | 8.062 | 7,452,784 | -0.08(-0.97%) |
Jun 25, 2007 | 8.117 | 8.245 | 8.071 | 8.141 | 7,615,127 | +0.00(+0.00%) |
Jun 22, 2007 | 8.242 | 8.362 | 8.109 | 8.141 | 13,499,853 | -0.10(-1.19%) |
Jun 21, 2007 | 8.261 | 8.291 | 8.049 | 8.239 | 16,326,328 | -0.08(-1.01%) |
Jun 20, 2007 | 8.373 | 8.471 | 8.275 | 8.324 | 12,159,165 | -0.04(-0.49%) |
Jun 19, 2007 | 8.457 | 8.485 | 8.321 | 8.365 | 9,214,370 | -0.08(-0.94%) |
Jun 18, 2007 | 8.659 | 8.713 | 8.417 | 8.444 | 10,568,367 | -0.17(-1.93%) |
Jun 15, 2007 | 8.686 | 8.817 | 8.588 | 8.610 | 7,329,496 | -0.08(-0.91%) |
Jun 14, 2007 | 8.645 | 8.738 | 8.542 | 8.689 | 9,004,736 | -0.02(-0.19%) |
Jun 13, 2007 | 8.825 | 8.825 | 8.618 | 8.705 | 9,386,924 | -0.09(-1.02%) |
Jun 12, 2007 | 8.765 | 8.980 | 8.700 | 8.795 | 10,294,116 | -0.05(-0.52%) |
Jun 11, 2007 | 8.866 | 8.866 | 8.746 | 8.841 | 5,489,093 | -0.07(-0.76%) |
Jun 08, 2007 | 8.858 | 8.961 | 8.779 | 8.910 | 4,247,256 | +0.03(+0.31%) |
Jun 07, 2007 | 8.980 | 8.980 | 8.792 | 8.882 | 6,635,261 | -0.11(-1.18%) |
Jun 06, 2007 | 9.152 | 9.193 | 8.948 | 8.989 | 5,990,563 | -0.20(-2.22%) |
Jun 05, 2007 | 9.209 | 9.285 | 9.059 | 9.193 | 7,384,298 | -0.06(-0.68%) |
Jun 04, 2007 | 9.043 | 9.266 | 8.989 | 9.255 | 16,572,639 | +0.21(+2.32%) |
Jun 01, 2007 | 8.961 | 9.119 | 8.839 | 9.046 | 8,923,786 | -0.02(-0.21%) |
May 31, 2007 | 9.212 | 9.299 | 9.062 | 9.065 | 12,299,565 | -0.16(-1.77%) |
May 30, 2007 | 8.743 | 9.239 | 8.716 | 9.228 | 17,647,388 | +0.46(+5.25%) |
May 29, 2007 | 8.975 | 9.013 | 8.700 | 8.768 | 16,196,068 | -0.18(-1.98%) |
May 25, 2007 | 8.798 | 9.029 | 8.643 | 8.945 | 52,811,604 | -0.31(-3.35%) |
May 24, 2007 | 9.021 | 9.522 | 9.021 | 9.255 | 22,743,760 | +0.22(+2.38%) |
May 23, 2007 | 9.081 | 9.261 | 8.994 | 9.040 | 8,153,646 | -0.01(-0.09%) |
May 22, 2007 | 8.806 | 9.223 | 8.787 | 9.048 | 14,933,261 | +0.27(+3.10%) |
May 21, 2007 | 8.515 | 8.801 | 8.501 | 8.776 | 12,101,951 | +0.23(+2.74%) |
May 18, 2007 | 8.637 | 8.653 | 8.476 | 8.542 | 6,031,124 | -0.04(-0.44%) |
May 17, 2007 | 8.523 | 8.588 | 8.471 | 8.580 | 5,157,301 | +0.01(+0.10%) |
May 16, 2007 | 8.577 | 8.659 | 8.498 | 8.572 | 5,148,512 | +0.07(+0.80%) |
May 15, 2007 | 8.583 | 8.678 | 8.444 | 8.504 | 7,491,013 | -0.16(-1.82%) |
May 14, 2007 | 8.520 | 8.692 | 8.512 | 8.662 | 4,611,190 | +0.08(+0.89%) |
May 11, 2007 | 8.585 | 8.713 | 8.512 | 8.585 | 5,141,624 | -0.00(-0.03%) |
May 10, 2007 | 8.735 | 8.781 | 8.517 | 8.588 | 4,170,268 | -0.15(-1.71%) |
May 09, 2007 | 8.659 | 8.779 | 8.629 | 8.738 | 5,683,193 | +0.02(+0.22%) |
May 08, 2007 | 8.790 | 8.825 | 8.610 | 8.719 | 7,129,311 | -0.13(-1.45%) |
May 07, 2007 | 8.885 | 8.937 | 8.787 | 8.847 | 3,921,695 | -0.08(-0.92%) |
May 04, 2007 | 8.961 | 8.964 | 8.762 | 8.929 | 6,540,132 | +0.02(+0.18%) |
May 03, 2007 | 8.989 | 9.046 | 8.811 | 8.912 | 9,728,816 | -0.17(-1.86%) |
May 02, 2007 | 9.081 | 9.225 | 9.048 | 9.081 | 7,783,676 | -0.00(-0.03%) |
May 01, 2007 | 8.910 | 9.106 | 8.866 | 9.084 | 9,434,707 | +0.22(+2.43%) |
Apr 30, 2007 | 9.032 | 9.225 | 8.844 | 8.869 | 8,969,109 | -0.08(-0.91%) |
Apr 27, 2007 | 9.046 | 9.081 | 8.907 | 8.950 | 5,824,812 | -0.13(-1.41%) |
Apr 26, 2007 | 9.176 | 9.193 | 9.038 | 9.078 | 6,422,649 | -0.08(-0.86%) |
Apr 25, 2007 | 9.038 | 9.176 | 8.991 | 9.157 | 8,547,226 | +0.13(+1.45%) |
Apr 24, 2007 | 9.166 | 9.193 | 9.002 | 9.027 | 8,147,698 | +0.02(+0.27%) |
Apr 23, 2007 | 8.967 | 9.310 | 8.934 | 9.002 | 15,525,289 | +0.25(+2.83%) |
Apr 20, 2007 | 8.629 | 8.866 | 8.517 | 8.754 | 15,467,762 | +0.26(+3.01%) |
Apr 19, 2007 | 8.381 | 8.659 | 8.335 | 8.498 | 8,459,180 | -0.02(-0.19%) |
Apr 18, 2007 | 8.498 | 8.670 | 8.485 | 8.515 | 9,177,194 | -0.05(-0.54%) |
Apr 17, 2007 | 8.580 | 8.594 | 8.419 | 8.561 | 11,361,097 | -0.01(-0.10%) |
Apr 16, 2007 | 8.392 | 8.632 | 8.348 | 8.569 | 10,670,871 | +0.06(+0.74%) |
Apr 13, 2007 | 8.150 | 8.648 | 8.122 | 8.506 | 18,467,466 | +0.45(+5.54%) |
Apr 12, 2007 | 8.016 | 8.155 | 7.959 | 8.060 | 6,846,889 | +0.05(+0.65%) |
Apr 11, 2007 | 8.231 | 8.308 | 7.953 | 8.008 | 16,104,221 | -0.06(-0.78%) |
Apr 10, 2007 | 8.052 | 8.122 | 7.973 | 8.071 | 5,074,938 | +0.02(+0.27%) |
Apr 09, 2007 | 8.079 | 8.125 | 8.013 | 8.049 | 7,863,935 | -0.03(-0.40%) |
Apr 05, 2007 | 7.983 | 8.147 | 7.983 | 8.081 | 5,546,971 | +0.02(+0.24%) |
Apr 04, 2007 | 8.103 | 8.166 | 8.038 | 8.062 | 5,175,048 | -0.02(-0.27%) |
Apr 03, 2007 | 8.079 | 8.163 | 8.049 | 8.084 | 7,311,455 | +0.03(+0.34%) |