Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.940 | 7.000 | 6.870 | 6.890 | 87,600 | -0.05(-0.72%) |
Jun 28, 2007 | 6.810 | 7.040 | 6.810 | 6.940 | 125,200 | +0.01(+0.14%) |
Jun 27, 2007 | 6.850 | 6.970 | 6.830 | 6.930 | 214,800 | -0.06(-0.86%) |
Jun 26, 2007 | 7.100 | 7.100 | 6.940 | 6.990 | 73,800 | -0.04(-0.57%) |
Jun 25, 2007 | 7.100 | 7.170 | 7.030 | 7.030 | 141,800 | -0.15(-2.09%) |
Jun 22, 2007 | 7.040 | 7.200 | 7.040 | 7.180 | 306,000 | +0.29(+4.21%) |
Jun 21, 2007 | 6.870 | 6.900 | 6.820 | 6.890 | 98,200 | +0.03(+0.44%) |
Jun 20, 2007 | 6.870 | 6.870 | 6.830 | 6.860 | 90,300 | -0.04(-0.58%) |
Jun 19, 2007 | 6.900 | 6.920 | 6.810 | 6.900 | 294,600 | +0.00(+0.00%) |
Jun 18, 2007 | 6.940 | 6.950 | 6.870 | 6.900 | 80,500 | -0.08(-1.15%) |
Jun 15, 2007 | 6.740 | 6.980 | 6.740 | 6.980 | 134,600 | +0.17(+2.50%) |
Jun 14, 2007 | 6.820 | 6.890 | 6.810 | 6.810 | 55,600 | -0.04(-0.58%) |
Jun 13, 2007 | 6.810 | 6.870 | 6.810 | 6.850 | 59,100 | +0.04(+0.59%) |
Jun 12, 2007 | 6.930 | 6.930 | 6.760 | 6.810 | 78,300 | -0.06(-0.87%) |
Jun 11, 2007 | 6.890 | 6.900 | 6.830 | 6.870 | 59,500 | +0.02(+0.29%) |
Jun 08, 2007 | 6.700 | 6.870 | 6.700 | 6.850 | 98,100 | +0.10(+1.48%) |
Jun 07, 2007 | 6.790 | 6.800 | 6.690 | 6.750 | 192,900 | +0.01(+0.15%) |
Jun 06, 2007 | 6.850 | 6.870 | 6.710 | 6.740 | 177,800 | -0.08(-1.17%) |
Jun 05, 2007 | 6.870 | 6.910 | 6.770 | 6.820 | 147,670 | +0.01(+0.15%) |
Jun 04, 2007 | 6.880 | 6.880 | 6.760 | 6.810 | 442,500 | -0.25(-3.54%) |
Jun 01, 2007 | 7.180 | 7.180 | 6.910 | 7.060 | 221,600 | -0.05(-0.70%) |
May 31, 2007 | 7.040 | 7.110 | 6.970 | 7.110 | 261,700 | +0.11(+1.57%) |
May 30, 2007 | 6.940 | 7.000 | 6.830 | 7.000 | 57,100 | +0.12(+1.74%) |
May 29, 2007 | 7.010 | 7.020 | 6.830 | 6.880 | 183,363 | -0.30(-4.18%) |
May 25, 2007 | 7.100 | 7.190 | 7.020 | 7.180 | 144,200 | -0.02(-0.28%) |
May 24, 2007 | 7.860 | 7.320 | 7.100 | 7.200 | 248,200 | -0.16(-2.17%) |
May 23, 2007 | 7.380 | 7.380 | 7.330 | 7.360 | 306,500 | +0.06(+0.82%) |
May 22, 2007 | 7.310 | 7.350 | 7.290 | 7.300 | 98,800 | -0.03(-0.41%) |
May 21, 2007 | 7.250 | 7.380 | 7.250 | 7.330 | 471,500 | +0.11(+1.52%) |
May 18, 2007 | 7.350 | 7.350 | 7.170 | 7.220 | 127,600 | -0.19(-2.56%) |
May 17, 2007 | 7.320 | 7.430 | 7.270 | 7.410 | 445,900 | +0.10(+1.37%) |
May 16, 2007 | 7.200 | 7.320 | 7.180 | 7.310 | 250,700 | +0.43(+6.25%) |
May 15, 2007 | 6.900 | 6.980 | 6.870 | 6.880 | 411,100 | +0.03(+0.44%) |
May 14, 2007 | 6.850 | 6.870 | 6.820 | 6.850 | 222,000 | +0.04(+0.59%) |
May 11, 2007 | 6.730 | 6.900 | 6.700 | 6.810 | 462,000 | +0.05(+0.74%) |
May 10, 2007 | 6.810 | 6.840 | 6.750 | 6.760 | 276,170 | -0.10(-1.46%) |
May 09, 2007 | 6.860 | 6.900 | 6.800 | 6.860 | 315,100 | -0.09(-1.29%) |
May 08, 2007 | 7.090 | 7.090 | 6.910 | 6.950 | 112,100 | -0.13(-1.84%) |
May 07, 2007 | 7.150 | 7.150 | 7.040 | 7.080 | 108,700 | -0.10(-1.39%) |
May 04, 2007 | 7.160 | 7.310 | 7.150 | 7.180 | 82,400 | +0.02(+0.28%) |
May 03, 2007 | 7.150 | 7.220 | 7.100 | 7.160 | 139,900 | -0.12(-1.65%) |
May 02, 2007 | 7.190 | 7.310 | 7.120 | 7.280 | 377,100 | -0.03(-0.41%) |
May 01, 2007 | 7.420 | 7.450 | 7.250 | 7.310 | 362,900 | -0.17(-2.27%) |
Apr 30, 2007 | 7.360 | 7.490 | 7.360 | 7.480 | 398,731 | +0.02(+0.27%) |
Apr 27, 2007 | 7.340 | 7.500 | 7.340 | 7.460 | 263,400 | +0.14(+1.91%) |
Apr 26, 2007 | 7.220 | 7.440 | 7.190 | 7.320 | 243,270 | +0.05(+0.69%) |
Apr 25, 2007 | 7.300 | 7.300 | 7.180 | 7.270 | 488,200 | -0.12(-1.62%) |
Apr 24, 2007 | 7.430 | 7.430 | 7.310 | 7.390 | 408,500 | -0.04(-0.54%) |
Apr 23, 2007 | 7.360 | 7.450 | 7.360 | 7.430 | 261,750 | +0.05(+0.68%) |
Apr 20, 2007 | 7.330 | 7.380 | 7.300 | 7.380 | 193,200 | +0.06(+0.82%) |
Apr 19, 2007 | 7.290 | 7.380 | 7.250 | 7.320 | 313,300 | -0.05(-0.68%) |
Apr 18, 2007 | 7.340 | 7.430 | 7.340 | 7.370 | 303,600 | +0.00(+0.00%) |
Apr 17, 2007 | 7.470 | 7.470 | 7.360 | 7.370 | 88,800 | -0.26(-3.41%) |
Apr 16, 2007 | 7.490 | 7.680 | 7.470 | 7.630 | 480,200 | +0.38(+5.24%) |
Apr 13, 2007 | 7.180 | 7.260 | 7.130 | 7.250 | 240,300 | +0.06(+0.83%) |
Apr 12, 2007 | 7.020 | 7.190 | 6.960 | 7.190 | 441,400 | +0.44(+6.52%) |
Apr 11, 2007 | 6.820 | 6.850 | 6.710 | 6.750 | 359,100 | -0.18(-2.60%) |
Apr 10, 2007 | 6.910 | 6.970 | 6.820 | 6.930 | 217,600 | +0.03(+0.43%) |
Apr 09, 2007 | 6.920 | 7.030 | 6.900 | 6.900 | 83,000 | -0.02(-0.29%) |
Apr 05, 2007 | 6.840 | 6.980 | 6.780 | 6.920 | 82,500 | +0.02(+0.29%) |
Apr 04, 2007 | 6.960 | 6.960 | 6.840 | 6.900 | 138,000 | -0.03(-0.43%) |
Apr 03, 2007 | 7.000 | 7.000 | 6.830 | 6.930 | 207,100 | +0.02(+0.29%) |