Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.150 | 8.230 | 8.120 | 8.230 | 4,300 | +0.07(+0.86%) |
Aug 30, 2007 | 8.040 | 8.190 | 8.020 | 8.160 | 3,200 | +0.09(+1.12%) |
Aug 29, 2007 | 8.090 | 8.110 | 8.060 | 8.070 | 7,400 | -0.07(-0.86%) |
Aug 28, 2007 | 8.040 | 8.140 | 8.040 | 8.140 | 1,900 | +0.09(+1.12%) |
Aug 27, 2007 | 7.910 | 8.150 | 7.910 | 8.050 | 4,100 | +0.06(+0.75%) |
Aug 24, 2007 | 7.770 | 7.990 | 7.770 | 7.990 | 9,500 | +0.12(+1.52%) |
Aug 23, 2007 | 7.720 | 7.940 | 7.710 | 7.870 | 8,800 | +0.15(+1.94%) |
Aug 22, 2007 | 7.650 | 7.850 | 7.620 | 7.720 | 15,500 | +0.06(+0.78%) |
Aug 21, 2007 | 7.900 | 7.980 | 7.660 | 7.660 | 13,700 | -0.19(-2.42%) |
Aug 20, 2007 | 8.000 | 8.000 | 7.700 | 7.850 | 37,800 | -0.20(-2.48%) |
Aug 17, 2007 | 8.430 | 8.530 | 7.770 | 8.050 | 88,700 | -0.34(-4.05%) |
Aug 16, 2007 | 8.300 | 8.400 | 8.280 | 8.390 | 7,200 | -0.01(-0.12%) |
Aug 15, 2007 | 8.280 | 8.400 | 8.280 | 8.400 | 3,200 | +0.14(+1.69%) |
Aug 14, 2007 | 8.220 | 8.260 | 8.150 | 8.260 | 11,200 | +0.09(+1.10%) |
Aug 13, 2007 | 8.120 | 8.220 | 8.120 | 8.170 | 33,400 | +0.05(+0.62%) |
Aug 10, 2007 | 8.370 | 8.370 | 8.060 | 8.120 | 105,600 | -0.26(-3.10%) |
Aug 09, 2007 | 8.200 | 8.570 | 8.200 | 8.380 | 39,700 | +0.10(+1.21%) |
Aug 08, 2007 | 8.300 | 8.450 | 8.240 | 8.280 | 230,200 | -0.03(-0.36%) |
Aug 07, 2007 | 8.290 | 8.510 | 8.290 | 8.310 | 30,900 | +0.01(+0.12%) |
Aug 06, 2007 | 8.350 | 8.410 | 8.250 | 8.300 | 10,600 | -0.01(-0.12%) |
Aug 03, 2007 | 8.300 | 8.310 | 8.300 | 8.310 | 10,300 | +0.01(+0.12%) |
Aug 02, 2007 | 8.490 | 8.530 | 8.250 | 8.300 | 67,900 | -0.19(-2.28%) |
Aug 01, 2007 | 8.390 | 8.493 | 8.360 | 8.493 | 8,900 | +0.00(+0.04%) |
Jul 31, 2007 | 8.470 | 8.510 | 8.470 | 8.490 | 15,800 | +0.00(+0.00%) |
Jul 30, 2007 | 8.570 | 8.570 | 8.370 | 8.490 | 31,800 | -0.01(-0.12%) |
Jul 27, 2007 | 8.450 | 8.510 | 8.440 | 8.500 | 23,500 | +0.00(+0.00%) |
Jul 26, 2007 | 8.650 | 8.700 | 8.350 | 8.500 | 36,500 | -0.23(-2.63%) |
Jul 25, 2007 | 8.700 | 8.760 | 8.690 | 8.730 | 2,400 | +0.03(+0.31%) |
Jul 24, 2007 | 8.740 | 8.790 | 8.700 | 8.703 | 5,000 | -0.06(-0.66%) |
Jul 23, 2007 | 8.760 | 8.800 | 8.740 | 8.760 | 2,400 | +0.05(+0.57%) |
Jul 20, 2007 | 8.720 | 8.830 | 8.700 | 8.710 | 11,700 | -0.06(-0.68%) |
Jul 19, 2007 | 8.790 | 8.800 | 8.740 | 8.770 | 3,800 | +0.00(+0.00%) |
Jul 18, 2007 | 8.680 | 8.770 | 8.650 | 8.770 | 6,100 | -0.01(-0.11%) |
Jul 17, 2007 | 8.700 | 8.780 | 8.600 | 8.780 | 6,500 | +0.02(+0.23%) |
Jul 16, 2007 | 8.790 | 8.890 | 8.640 | 8.760 | 16,500 | +0.04(+0.46%) |
Jul 13, 2007 | 8.650 | 8.740 | 8.600 | 8.720 | 22,400 | +0.00(+0.00%) |
Jul 12, 2007 | 8.700 | 8.900 | 8.660 | 8.720 | 51,900 | -0.07(-0.80%) |
Jul 11, 2007 | 8.750 | 8.790 | 8.690 | 8.790 | 13,200 | +0.04(+0.46%) |
Jul 10, 2007 | 8.630 | 8.780 | 8.600 | 8.750 | 40,100 | -0.03(-0.34%) |
Jul 09, 2007 | 8.550 | 8.790 | 8.550 | 8.780 | 72,000 | +0.18(+2.09%) |
Jul 06, 2007 | 8.550 | 8.610 | 8.550 | 8.600 | 5,700 | +0.04(+0.47%) |
Jul 05, 2007 | 8.560 | 8.600 | 8.540 | 8.560 | 6,000 | -0.04(-0.47%) |
Jul 03, 2007 | 8.580 | 8.630 | 8.580 | 8.600 | 3,900 | +0.00(+0.00%) |
Jul 02, 2007 | 8.450 | 8.640 | 8.450 | 8.600 | 8,800 | +0.07(+0.82%) |
Jun 29, 2007 | 8.550 | 8.550 | 8.430 | 8.530 | 12,400 | -0.06(-0.70%) |
Jun 28, 2007 | 8.540 | 8.650 | 8.540 | 8.590 | 16,500 | +0.01(+0.12%) |
Jun 27, 2007 | 8.250 | 8.600 | 8.250 | 8.580 | 17,000 | +0.06(+0.70%) |
Jun 26, 2007 | 8.600 | 8.600 | 8.190 | 8.520 | 15,500 | -0.10(-1.16%) |
Jun 25, 2007 | 8.710 | 8.780 | 8.620 | 8.620 | 5,100 | -0.16(-1.82%) |
Jun 22, 2007 | 8.550 | 8.880 | 8.550 | 8.780 | 19,400 | +0.18(+2.09%) |
Jun 21, 2007 | 8.770 | 8.770 | 8.600 | 8.600 | 2,800 | -0.18(-2.05%) |
Jun 20, 2007 | 8.800 | 8.839 | 8.760 | 8.780 | 6,900 | -0.02(-0.23%) |
Jun 19, 2007 | 8.700 | 8.840 | 8.700 | 8.800 | 6,800 | +0.11(+1.27%) |
Jun 18, 2007 | 8.500 | 8.740 | 8.500 | 8.690 | 17,200 | +0.22(+2.60%) |
Jun 15, 2007 | 8.420 | 8.470 | 8.420 | 8.470 | 11,100 | +0.04(+0.47%) |
Jun 14, 2007 | 8.520 | 8.520 | 8.370 | 8.430 | 30,000 | -0.12(-1.40%) |
Jun 13, 2007 | 8.500 | 8.600 | 8.490 | 8.550 | 21,000 | +0.04(+0.47%) |
Jun 12, 2007 | 8.690 | 8.690 | 8.460 | 8.510 | 21,900 | -0.09(-1.05%) |
Jun 11, 2007 | 8.830 | 8.830 | 8.560 | 8.600 | 48,600 | -0.23(-2.60%) |
Jun 08, 2007 | 8.640 | 8.850 | 8.610 | 8.830 | 28,300 | +0.13(+1.49%) |
Jun 07, 2007 | 8.700 | 8.710 | 8.690 | 8.700 | 4,400 | +0.01(+0.12%) |
Jun 06, 2007 | 8.765 | 8.800 | 8.690 | 8.690 | 14,900 | -0.06(-0.69%) |
Jun 05, 2007 | 8.700 | 8.810 | 8.690 | 8.750 | 34,900 | +0.05(+0.57%) |
Jun 04, 2007 | 9.200 | 9.220 | 8.660 | 8.700 | 69,600 | -0.57(-6.15%) |