Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.072 | 7.189 | 7.070 | 7.101 | 0 | -0.00(-0.05%) |
Jul 30, 2007 | 7.095 | 7.204 | 7.072 | 7.105 | 0 | +0.03(+0.47%) |
Jul 27, 2007 | 6.881 | 7.073 | 6.881 | 7.072 | 0 | +0.19(+2.76%) |
Jul 26, 2007 | 6.796 | 6.910 | 6.796 | 6.881 | 0 | +0.08(+1.24%) |
Jul 25, 2007 | 6.796 | 6.802 | 6.793 | 6.798 | 0 | -0.00(-0.01%) |
Jul 24, 2007 | 6.854 | 6.854 | 6.793 | 6.798 | 0 | -0.06(-0.80%) |
Jul 23, 2007 | 6.851 | 6.855 | 6.850 | 6.854 | 0 | +0.00(+0.03%) |
Jul 20, 2007 | 6.934 | 6.934 | 6.848 | 6.851 | 0 | -0.08(-1.20%) |
Jul 19, 2007 | 6.934 | 6.974 | 6.930 | 6.934 | 0 | -0.04(-0.57%) |
Jul 18, 2007 | 6.974 | 6.979 | 6.950 | 6.974 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 6.939 | 6.976 | 6.939 | 6.974 | 0 | +0.03(+0.50%) |
Jul 16, 2007 | 6.939 | 7.002 | 6.935 | 6.940 | 0 | -0.06(-0.88%) |
Jul 13, 2007 | 7.002 | 7.006 | 6.936 | 7.002 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 7.002 | 7.006 | 6.997 | 7.002 | 0 | -0.02(-0.33%) |
Jul 11, 2007 | 6.965 | 7.030 | 6.965 | 7.025 | 0 | +0.06(+0.87%) |
Jul 10, 2007 | 6.988 | 7.006 | 6.963 | 6.965 | 0 | -0.02(-0.34%) |
Jul 09, 2007 | 6.988 | 7.003 | 6.988 | 6.988 | 0 | -0.03(-0.41%) |
Jul 06, 2007 | 6.965 | 7.090 | 6.965 | 7.017 | 0 | +0.05(+0.75%) |
Jul 05, 2007 | 6.955 | 6.990 | 6.953 | 6.965 | 0 | +0.01(+0.14%) |
Jul 03, 2007 | 7.016 | 7.016 | 6.950 | 6.955 | 0 | -0.06(-0.86%) |
Jul 02, 2007 | 7.016 | 7.101 | 7.013 | 7.016 | 0 | -0.07(-1.05%) |
Jun 29, 2007 | 7.130 | 7.131 | 7.065 | 7.090 | 0 | -0.04(-0.55%) |
Jun 28, 2007 | 7.191 | 7.191 | 7.124 | 7.129 | 0 | -0.06(-0.87%) |
Jun 27, 2007 | 7.178 | 7.193 | 7.178 | 7.191 | 0 | +0.01(+0.17%) |
Jun 26, 2007 | 7.133 | 7.184 | 7.133 | 7.179 | 0 | +0.03(+0.43%) |
Jun 25, 2007 | 7.115 | 7.153 | 7.114 | 7.148 | 0 | +0.02(+0.25%) |
Jun 22, 2007 | 7.122 | 7.135 | 7.114 | 7.130 | 0 | -0.01(-0.21%) |
Jun 21, 2007 | 7.051 | 7.150 | 7.051 | 7.145 | 0 | +0.07(+0.99%) |
Jun 20, 2007 | 7.106 | 7.107 | 7.050 | 7.075 | 0 | -0.01(-0.14%) |
Jun 19, 2007 | 7.075 | 7.120 | 7.060 | 7.085 | 0 | -0.03(-0.42%) |
Jun 18, 2007 | 7.175 | 7.175 | 7.104 | 7.115 | 0 | -0.06(-0.84%) |
Jun 15, 2007 | 7.204 | 7.256 | 7.170 | 7.175 | 0 | -0.04(-0.60%) |
Jun 14, 2007 | 7.255 | 7.255 | 7.202 | 7.218 | 0 | -0.04(-0.50%) |
Jun 13, 2007 | 7.255 | 7.256 | 7.253 | 7.255 | 0 | +0.03(+0.41%) |
Jun 12, 2007 | 7.200 | 7.255 | 7.200 | 7.225 | 0 | -0.02(-0.28%) |
Jun 11, 2007 | 7.245 | 7.255 | 7.245 | 7.245 | 0 | -0.01(-0.13%) |
Jun 08, 2007 | 7.175 | 7.260 | 7.175 | 7.255 | 0 | +0.08(+1.11%) |
Jun 07, 2007 | 7.175 | 7.204 | 7.109 | 7.175 | 0 | +0.01(+0.08%) |
Jun 06, 2007 | 7.152 | 7.174 | 7.152 | 7.170 | 0 | +0.02(+0.24%) |
Jun 05, 2007 | 7.103 | 7.157 | 7.103 | 7.152 | 0 | +0.05(+0.70%) |
Jun 04, 2007 | 7.111 | 7.122 | 7.101 | 7.103 | 0 | -0.02(-0.30%) |
Jun 01, 2007 | 7.130 | 7.139 | 7.106 | 7.124 | 0 | -0.01(-0.08%) |
May 31, 2007 | 7.130 | 7.168 | 7.128 | 7.130 | 0 | -0.04(-0.54%) |
May 30, 2007 | 7.168 | 7.170 | 7.069 | 7.168 | 0 | +0.10(+1.41%) |
May 29, 2007 | 7.069 | 7.071 | 7.067 | 7.069 | 0 | -0.07(-1.00%) |
May 25, 2007 | 7.002 | 7.146 | 7.000 | 7.141 | 0 | +0.07(+1.04%) |
May 24, 2007 | 7.066 | 7.072 | 7.062 | 7.067 | 0 | +0.00(+0.06%) |
May 23, 2007 | 7.062 | 7.064 | 7.061 | 7.062 | 0 | +0.06(+0.82%) |
May 22, 2007 | 6.976 | 7.010 | 6.976 | 7.005 | 0 | +0.01(+0.09%) |
May 21, 2007 | 7.071 | 7.071 | 6.974 | 6.999 | 0 | -0.07(-1.01%) |
May 18, 2007 | 7.071 | 7.071 | 6.954 | 7.071 | 0 | +0.12(+1.68%) |
May 17, 2007 | 6.954 | 6.955 | 6.925 | 6.954 | 0 | +0.03(+0.42%) |
May 16, 2007 | 6.925 | 6.926 | 6.923 | 6.925 | 0 | -0.04(-0.51%) |
May 15, 2007 | 6.952 | 6.980 | 6.890 | 6.960 | 0 | +0.01(+0.12%) |
May 14, 2007 | 6.920 | 6.997 | 6.920 | 6.952 | 0 | -0.04(-0.64%) |
May 11, 2007 | 6.891 | 7.025 | 6.891 | 6.997 | 0 | +0.11(+1.52%) |
May 10, 2007 | 6.913 | 7.120 | 6.890 | 6.891 | 0 | -0.02(-0.31%) |
May 09, 2007 | 6.853 | 6.918 | 6.853 | 6.913 | 0 | +0.04(+0.55%) |
May 08, 2007 | 6.934 | 6.953 | 6.850 | 6.875 | 0 | -0.06(-0.85%) |
May 07, 2007 | 6.915 | 7.013 | 6.915 | 6.934 | 0 | -0.08(-1.12%) |
May 04, 2007 | 6.952 | 7.061 | 6.950 | 7.013 | 0 | -0.04(-0.52%) |
May 03, 2007 | 7.050 | 7.055 | 7.013 | 7.050 | 0 | +0.00(+0.00%) |
May 02, 2007 | 7.059 | 7.059 | 6.940 | 7.050 | 0 | -0.01(-0.13%) |
May 01, 2007 | 7.104 | 7.104 | 7.058 | 7.059 | 0 | +0.02(+0.35%) |
Apr 30, 2007 | 6.941 | 7.105 | 6.941 | 7.035 | 0 | +0.02(+0.34%) |
Apr 27, 2007 | 6.941 | 7.013 | 6.941 | 7.011 | 0 | +0.07(+1.01%) |
Apr 26, 2007 | 6.921 | 7.020 | 6.920 | 6.941 | 0 | -0.07(-1.05%) |
Apr 25, 2007 | 7.083 | 7.083 | 6.990 | 7.015 | 0 | -0.07(-0.97%) |
Apr 24, 2007 | 7.045 | 7.089 | 7.045 | 7.083 | 0 | +0.04(+0.55%) |
Apr 23, 2007 | 7.045 | 7.047 | 7.045 | 7.045 | 0 | -0.28(-3.79%) |
Apr 20, 2007 | 7.322 | 7.322 | 7.037 | 7.322 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 7.322 | 7.322 | 7.322 | 7.322 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 7.322 | 7.110 | 7.028 | 7.322 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 7.322 | 7.168 | 7.080 | 7.322 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 7.322 | 7.168 | 7.159 | 7.322 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 7.322 | 7.148 | 7.322 | 7.322 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 7.322 | 7.322 | 7.120 | 7.322 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 7.322 | 7.163 | 7.322 | 7.322 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 7.322 | 7.136 | 7.322 | 7.322 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 7.322 | 7.322 | 7.322 | 7.322 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 7.322 | 7.322 | 7.146 | 7.322 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 7.200 | 7.215 | 7.185 | 7.322 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 7.322 | 7.322 | 7.216 | 7.322 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 7.258 | 7.260 | 7.257 | 7.322 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 7.322 | 7.330 | 7.281 | 7.322 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 7.322 | 7.330 | 7.322 | 7.322 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 7.292 | 7.293 | 7.290 | 7.322 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 7.322 | 7.228 | 7.322 | 7.322 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 7.322 | 7.227 | 7.322 | 7.322 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 7.322 | 7.407 | 7.194 | 7.322 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 7.322 | 7.322 | 7.280 | 7.322 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 7.322 | 7.400 | 7.370 | 7.322 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 7.428 | 7.430 | 7.375 | 7.322 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 7.322 | 7.491 | 7.322 | 7.322 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 7.322 | 7.424 | 7.404 | 7.322 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 7.322 | 7.322 | 7.415 | 7.322 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 7.322 | 7.503 | 7.322 | 7.322 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 7.322 | 7.360 | 7.322 | 7.322 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 7.322 | 7.322 | 7.315 | 7.322 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 7.380 | 7.410 | 7.320 | 7.322 | 0 | -0.06(-0.80%) |
Mar 08, 2007 | 7.381 | 7.383 | 7.071 | 7.381 | 0 | +0.31(+4.39%) |
Mar 07, 2007 | 7.071 | 7.071 | 7.349 | 7.071 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 7.412 | 7.413 | 7.410 | 7.071 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 7.486 | 7.487 | 7.484 | 7.071 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 7.071 | 7.277 | 7.071 | 7.071 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 7.212 | 7.213 | 7.210 | 7.071 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 7.252 | 7.253 | 7.250 | 7.071 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 7.071 | 7.088 | 7.071 | 7.071 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 7.081 | 7.081 | 7.046 | 7.071 | 0 | -0.00(-0.03%) |
Feb 23, 2007 | 7.061 | 7.088 | 7.061 | 7.073 | 0 | +0.02(+0.33%) |
Feb 22, 2007 | 7.120 | 7.120 | 7.035 | 7.050 | 0 | -0.08(-1.16%) |
Feb 21, 2007 | 7.120 | 7.159 | 7.000 | 7.133 | 0 | -0.00(-0.06%) |
Feb 20, 2007 | 7.108 | 7.152 | 7.088 | 7.137 | 0 | -0.04(-0.57%) |
Feb 16, 2007 | 7.164 | 7.186 | 7.149 | 7.178 | 0 | -0.01(-0.17%) |
Feb 15, 2007 | 7.231 | 7.231 | 7.165 | 7.190 | 0 | -0.04(-0.57%) |
Feb 14, 2007 | 7.302 | 7.302 | 7.216 | 7.231 | 0 | -0.07(-0.97%) |
Feb 13, 2007 | 7.302 | 7.317 | 7.270 | 7.302 | 0 | +0.02(+0.25%) |
Feb 12, 2007 | 7.284 | 7.289 | 7.279 | 7.284 | 0 | +0.13(+1.87%) |
Feb 09, 2007 | 7.150 | 7.180 | 7.135 | 7.150 | 0 | -0.03(-0.49%) |
Feb 08, 2007 | 7.170 | 7.195 | 7.155 | 7.185 | 0 | -0.01(-0.11%) |
Feb 07, 2007 | 7.198 | 7.213 | 7.160 | 7.193 | 0 | +0.03(+0.49%) |
Feb 06, 2007 | 7.158 | 7.173 | 7.143 | 7.158 | 0 | -0.07(-0.91%) |
Feb 05, 2007 | 7.224 | 7.239 | 7.185 | 7.224 | 0 | +0.04(+0.54%) |
Feb 02, 2007 | 7.157 | 7.222 | 7.157 | 7.185 | 0 | -0.02(-0.24%) |
Feb 01, 2007 | 7.170 | 7.205 | 7.142 | 7.202 | 0 | -0.00(-0.03%) |
Jan 31, 2007 | 7.205 | 7.220 | 7.190 | 7.205 | 0 | -0.11(-1.54%) |
Jan 30, 2007 | 7.318 | 7.333 | 7.303 | 7.318 | 0 | +0.02(+0.26%) |
Jan 29, 2007 | 7.299 | 7.314 | 7.284 | 7.299 | 0 | +0.02(+0.33%) |
Jan 26, 2007 | 7.140 | 7.290 | 7.140 | 7.275 | 0 | +0.14(+1.89%) |
Jan 25, 2007 | 7.137 | 7.155 | 7.120 | 7.140 | 0 | +0.00(+0.04%) |
Jan 24, 2007 | 7.102 | 7.157 | 7.102 | 7.137 | 0 | +0.02(+0.24%) |
Jan 23, 2007 | 7.112 | 7.142 | 7.087 | 7.120 | 0 | -0.02(-0.31%) |
Jan 22, 2007 | 7.142 | 7.157 | 7.127 | 7.142 | 0 | +0.01(+0.10%) |
Jan 19, 2007 | 7.137 | 7.154 | 7.120 | 7.135 | 0 | -0.02(-0.27%) |
Jan 18, 2007 | 7.167 | 7.182 | 7.148 | 7.154 | 0 | +0.01(+0.08%) |
Jan 17, 2007 | 7.231 | 7.231 | 7.133 | 7.148 | 0 | -0.06(-0.86%) |
Jan 16, 2007 | 7.198 | 7.258 | 7.198 | 7.210 | 0 | -0.01(-0.21%) |
Jan 12, 2007 | 7.266 | 7.287 | 7.220 | 7.225 | 0 | -0.05(-0.69%) |
Jan 11, 2007 | 7.286 | 7.303 | 7.245 | 7.275 | 0 | -0.01(-0.13%) |
Jan 10, 2007 | 7.310 | 7.369 | 7.285 | 7.285 | 0 | -0.02(-0.34%) |
Jan 09, 2007 | 7.213 | 7.327 | 7.174 | 7.309 | 0 | +0.10(+1.33%) |
Jan 08, 2007 | 7.261 | 7.282 | 7.214 | 7.214 | 0 | -0.06(-0.78%) |
Jan 05, 2007 | 7.070 | 7.271 | 7.089 | 7.271 | 0 | +0.17(+2.33%) |
Jan 04, 2007 | 6.890 | 7.109 | 6.989 | 7.105 | 0 | +0.10(+1.43%) |
Jan 03, 2007 | 6.898 | 7.016 | 6.874 | 7.005 | 0 | -0.00(-0.02%) |
Dec 29, 2006 | 7.065 | 7.051 | 6.981 | 7.006 | 0 | -0.00(-0.04%) |
Dec 28, 2006 | 7.027 | 7.080 | 6.983 | 7.009 | 0 | -0.02(-0.26%) |
Dec 27, 2006 | 7.027 | 7.042 | 7.012 | 7.027 | 0 | -0.03(-0.38%) |
Dec 26, 2006 | 7.054 | 7.054 | 7.048 | 7.054 | 0 | -0.00(-0.05%) |
Dec 22, 2006 | 6.910 | 7.058 | 6.973 | 7.058 | 0 | +0.15(+2.13%) |
Dec 21, 2006 | 6.910 | 6.925 | 6.895 | 6.910 | 0 | -0.07(-1.05%) |