Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.250 | 8.450 | 8.202 | 8.300 | 5,200 | -0.02(-0.24%) |
Oct 30, 2007 | 8.260 | 8.320 | 8.030 | 8.320 | 4,200 | -0.03(-0.36%) |
Oct 29, 2007 | 8.330 | 8.410 | 8.200 | 8.350 | 26,800 | +0.10(+1.21%) |
Oct 26, 2007 | 8.150 | 8.250 | 8.000 | 8.250 | 8,100 | -0.10(-1.20%) |
Oct 25, 2007 | 8.200 | 8.380 | 8.100 | 8.350 | 3,900 | +0.05(+0.60%) |
Oct 24, 2007 | 8.200 | 8.300 | 8.200 | 8.300 | 2,900 | +0.10(+1.22%) |
Oct 23, 2007 | 8.140 | 8.400 | 8.050 | 8.200 | 20,300 | +0.10(+1.23%) |
Oct 22, 2007 | 8.000 | 8.140 | 7.990 | 8.100 | 18,400 | +0.10(+1.25%) |
Oct 19, 2007 | 8.000 | 8.000 | 7.880 | 8.000 | 1,200 | +0.01(+0.13%) |
Oct 18, 2007 | 7.990 | 7.990 | 7.970 | 7.990 | 300 | +0.04(+0.50%) |
Oct 17, 2007 | 7.990 | 7.990 | 7.830 | 7.950 | 1,700 | +0.05(+0.63%) |
Oct 16, 2007 | 7.900 | 7.900 | 7.900 | 7.900 | 1,100 | -0.09(-1.13%) |
Oct 15, 2007 | 7.850 | 7.990 | 7.850 | 7.990 | 600 | +0.04(+0.50%) |
Oct 12, 2007 | 7.850 | 7.950 | 7.850 | 7.950 | 4,300 | -0.09(-1.12%) |
Oct 11, 2007 | 8.050 | 8.150 | 7.800 | 8.040 | 16,800 | -0.11(-1.35%) |
Oct 10, 2007 | 7.950 | 8.150 | 7.800 | 8.150 | 37,000 | +0.20(+2.52%) |
Oct 09, 2007 | 7.900 | 8.000 | 7.710 | 7.950 | 22,200 | +0.05(+0.63%) |
Oct 08, 2007 | 7.750 | 7.900 | 7.600 | 7.900 | 14,300 | +0.15(+1.94%) |
Oct 05, 2007 | 7.550 | 7.795 | 7.510 | 7.750 | 6,000 | +0.05(+0.65%) |
Oct 04, 2007 | 7.700 | 7.700 | 7.600 | 7.700 | 1,700 | +0.00(+0.00%) |
Oct 03, 2007 | 7.550 | 7.700 | 7.550 | 7.700 | 500 | +0.00(+0.00%) |
Oct 02, 2007 | 7.600 | 7.700 | 7.600 | 7.700 | 2,400 | +0.10(+1.32%) |
Oct 01, 2007 | 7.750 | 7.900 | 7.500 | 7.600 | 30,900 | -0.20(-2.56%) |
Sep 28, 2007 | 7.800 | 7.900 | 7.650 | 7.800 | 31,000 | -0.05(-0.64%) |
Sep 27, 2007 | 7.650 | 7.950 | 7.650 | 7.850 | 32,700 | +0.06(+0.77%) |
Sep 26, 2007 | 7.960 | 7.960 | 7.750 | 7.790 | 27,500 | -0.16(-2.01%) |
Sep 25, 2007 | 8.000 | 8.060 | 7.950 | 7.950 | 4,900 | -0.10(-1.24%) |
Sep 24, 2007 | 8.150 | 8.150 | 7.950 | 8.050 | 20,100 | -0.15(-1.83%) |
Sep 21, 2007 | 8.200 | 8.200 | 8.050 | 8.200 | 5,000 | +0.10(+1.23%) |
Sep 20, 2007 | 8.300 | 8.300 | 8.100 | 8.100 | 3,100 | -0.19(-2.29%) |
Sep 19, 2007 | 8.290 | 8.300 | 8.200 | 8.290 | 5,500 | +0.11(+1.34%) |
Sep 18, 2007 | 8.120 | 8.300 | 8.100 | 8.180 | 6,700 | -0.10(-1.21%) |
Sep 17, 2007 | 8.210 | 8.280 | 8.190 | 8.280 | 2,500 | -0.02(-0.24%) |
Sep 14, 2007 | 8.200 | 8.300 | 8.110 | 8.300 | 1,100 | +0.10(+1.22%) |
Sep 13, 2007 | 8.200 | 8.200 | 8.200 | 8.200 | 100 | +0.01(+0.12%) |
Sep 12, 2007 | 8.250 | 8.250 | 8.050 | 8.190 | 12,500 | -0.11(-1.33%) |
Sep 11, 2007 | 8.500 | 8.540 | 8.200 | 8.300 | 37,800 | -0.20(-2.35%) |
Sep 10, 2007 | 8.480 | 8.550 | 8.300 | 8.500 | 9,500 | +0.02(+0.24%) |
Sep 07, 2007 | 8.360 | 8.500 | 8.350 | 8.480 | 3,100 | -0.02(-0.24%) |
Sep 06, 2007 | 8.500 | 8.500 | 8.330 | 8.500 | 4,200 | +0.01(+0.12%) |
Sep 05, 2007 | 8.391 | 8.550 | 8.391 | 8.490 | 2,000 | -0.01(-0.12%) |
Sep 04, 2007 | 8.500 | 8.590 | 8.450 | 8.500 | 7,200 | +0.00(+0.00%) |
Aug 31, 2007 | 8.580 | 8.700 | 8.350 | 8.500 | 26,000 | -0.15(-1.73%) |
Aug 30, 2007 | 8.650 | 8.800 | 8.540 | 8.650 | 18,300 | +0.00(+0.00%) |
Aug 29, 2007 | 8.650 | 8.800 | 8.600 | 8.650 | 14,200 | +0.00(+0.00%) |
Aug 28, 2007 | 8.610 | 8.750 | 8.450 | 8.650 | 12,900 | -0.10(-1.14%) |
Aug 27, 2007 | 8.770 | 8.880 | 8.650 | 8.750 | 13,700 | -0.06(-0.68%) |
Aug 24, 2007 | 8.700 | 9.000 | 8.700 | 8.810 | 9,500 | -0.14(-1.56%) |
Aug 23, 2007 | 8.940 | 8.950 | 8.900 | 8.950 | 1,600 | +0.10(+1.13%) |
Aug 22, 2007 | 8.900 | 8.970 | 8.800 | 8.850 | 27,900 | -0.15(-1.67%) |
Aug 21, 2007 | 9.100 | 9.150 | 8.940 | 9.000 | 15,500 | -0.10(-1.10%) |
Aug 20, 2007 | 8.950 | 9.100 | 8.850 | 9.100 | 37,900 | +0.20(+2.25%) |
Aug 17, 2007 | 8.970 | 8.970 | 8.730 | 8.900 | 6,600 | +0.15(+1.71%) |
Aug 16, 2007 | 8.650 | 8.750 | 8.200 | 8.750 | 44,400 | +0.05(+0.57%) |
Aug 15, 2007 | 8.810 | 8.950 | 8.600 | 8.700 | 40,400 | -0.20(-2.25%) |
Aug 14, 2007 | 9.000 | 9.000 | 8.750 | 8.900 | 21,800 | -0.10(-1.11%) |
Aug 13, 2007 | 9.000 | 9.300 | 9.000 | 9.000 | 62,700 | +0.01(+0.11%) |
Aug 10, 2007 | 9.000 | 9.050 | 8.900 | 8.990 | 19,100 | -0.05(-0.55%) |
Aug 09, 2007 | 9.050 | 9.050 | 8.900 | 9.040 | 17,700 | -0.06(-0.66%) |
Aug 08, 2007 | 9.000 | 9.150 | 9.000 | 9.100 | 18,400 | +0.00(+0.00%) |
Aug 07, 2007 | 9.100 | 9.160 | 9.000 | 9.100 | 25,900 | +0.00(+0.00%) |
Aug 06, 2007 | 9.100 | 9.200 | 9.050 | 9.100 | 38,000 | +0.05(+0.55%) |
Aug 03, 2007 | 9.000 | 9.050 | 8.850 | 9.050 | 24,200 | +0.20(+2.26%) |
Aug 02, 2007 | 8.860 | 8.930 | 8.820 | 8.850 | 8,400 | -0.04(-0.45%) |