Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.130 | 8.310 | 7.970 | 8.030 | 750,023 | -0.09(-1.11%) |
Jul 30, 2007 | 8.210 | 8.230 | 7.950 | 8.120 | 472,200 | -0.10(-1.22%) |
Jul 27, 2007 | 8.520 | 8.520 | 8.055 | 8.220 | 948,400 | -0.33(-3.86%) |
Jul 26, 2007 | 8.850 | 8.850 | 8.200 | 8.550 | 903,800 | -0.26(-2.95%) |
Jul 25, 2007 | 8.980 | 8.990 | 8.650 | 8.810 | 837,200 | +0.01(+0.11%) |
Jul 24, 2007 | 8.810 | 8.850 | 8.740 | 8.800 | 543,400 | -0.03(-0.34%) |
Jul 23, 2007 | 8.900 | 8.970 | 8.830 | 8.830 | 242,300 | -0.12(-1.34%) |
Jul 20, 2007 | 9.210 | 9.230 | 8.900 | 8.950 | 577,100 | -0.28(-3.03%) |
Jul 19, 2007 | 9.210 | 9.270 | 9.040 | 9.230 | 379,800 | +0.10(+1.10%) |
Jul 18, 2007 | 9.030 | 9.160 | 8.900 | 9.130 | 530,200 | +0.06(+0.66%) |
Jul 17, 2007 | 9.170 | 9.230 | 9.000 | 9.070 | 440,100 | -0.09(-0.98%) |
Jul 16, 2007 | 9.280 | 9.280 | 9.110 | 9.160 | 379,900 | -0.18(-1.93%) |
Jul 13, 2007 | 9.070 | 9.350 | 9.060 | 9.340 | 441,700 | +0.22(+2.41%) |
Jul 12, 2007 | 8.940 | 9.120 | 8.900 | 9.120 | 443,800 | +0.26(+2.93%) |
Jul 11, 2007 | 8.660 | 8.900 | 8.600 | 8.860 | 390,500 | +0.20(+2.31%) |
Jul 10, 2007 | 8.930 | 8.980 | 8.610 | 8.660 | 623,900 | -0.31(-3.46%) |
Jul 09, 2007 | 9.240 | 9.250 | 8.970 | 8.970 | 549,400 | -0.25(-2.71%) |
Jul 06, 2007 | 9.160 | 9.290 | 9.070 | 9.220 | 272,000 | +0.03(+0.33%) |
Jul 05, 2007 | 9.010 | 9.280 | 8.990 | 9.190 | 247,000 | +0.16(+1.77%) |
Jul 03, 2007 | 9.080 | 9.120 | 8.960 | 9.030 | 134,600 | -0.02(-0.22%) |
Jul 02, 2007 | 9.070 | 9.150 | 9.010 | 9.050 | 755,700 | +0.05(+0.56%) |
Jun 29, 2007 | 9.110 | 9.270 | 8.930 | 9.000 | 690,900 | -0.10(-1.10%) |
Jun 28, 2007 | 9.220 | 9.320 | 8.970 | 9.100 | 583,600 | -0.09(-0.98%) |
Jun 27, 2007 | 8.970 | 9.320 | 8.900 | 9.190 | 628,600 | +0.14(+1.55%) |
Jun 26, 2007 | 9.060 | 9.150 | 8.900 | 9.050 | 901,500 | +0.06(+0.67%) |
Jun 25, 2007 | 8.920 | 9.150 | 8.810 | 8.990 | 1,624,600 | +0.07(+0.78%) |
Jun 22, 2007 | 9.180 | 9.480 | 8.920 | 8.920 | 5,633,100 | -0.36(-3.88%) |
Jun 21, 2007 | 9.790 | 9.790 | 9.210 | 9.280 | 658,400 | -0.44(-4.53%) |
Jun 20, 2007 | 9.800 | 9.950 | 9.720 | 9.720 | 374,600 | -0.04(-0.41%) |
Jun 19, 2007 | 9.620 | 9.800 | 9.460 | 9.760 | 379,300 | +0.23(+2.41%) |
Jun 18, 2007 | 9.480 | 9.650 | 9.430 | 9.530 | 313,200 | +0.00(+0.00%) |
Jun 15, 2007 | 9.660 | 9.660 | 9.440 | 9.530 | 462,800 | -0.01(-0.10%) |
Jun 14, 2007 | 9.360 | 9.600 | 9.250 | 9.540 | 1,114,800 | +0.27(+2.91%) |
Jun 13, 2007 | 9.170 | 9.300 | 9.130 | 9.270 | 416,100 | +0.09(+0.98%) |
Jun 12, 2007 | 9.230 | 9.250 | 9.100 | 9.180 | 362,100 | -0.12(-1.29%) |
Jun 11, 2007 | 9.190 | 9.310 | 9.150 | 9.300 | 287,800 | +0.11(+1.20%) |
Jun 08, 2007 | 9.000 | 9.220 | 8.950 | 9.190 | 1,445,400 | +0.19(+2.11%) |
Jun 07, 2007 | 8.810 | 9.080 | 8.800 | 9.000 | 1,589,300 | +0.19(+2.16%) |
Jun 06, 2007 | 9.020 | 9.020 | 8.710 | 8.810 | 380,400 | -0.20(-2.22%) |
Jun 05, 2007 | 9.100 | 9.150 | 9.000 | 9.010 | 187,500 | -0.14(-1.53%) |
Jun 04, 2007 | 9.100 | 9.240 | 9.090 | 9.150 | 299,700 | +0.00(+0.00%) |
Jun 01, 2007 | 9.230 | 9.340 | 9.080 | 9.150 | 328,700 | -0.02(-0.22%) |
May 31, 2007 | 9.310 | 9.310 | 9.110 | 9.170 | 329,300 | -0.08(-0.86%) |
May 30, 2007 | 9.220 | 9.310 | 9.160 | 9.250 | 196,400 | +0.02(+0.22%) |
May 29, 2007 | 9.220 | 9.250 | 9.170 | 9.230 | 202,000 | +0.01(+0.11%) |
May 25, 2007 | 9.230 | 9.300 | 9.142 | 9.220 | 238,600 | +0.07(+0.77%) |
May 24, 2007 | 9.150 | 9.230 | 9.090 | 9.150 | 419,700 | +0.06(+0.66%) |
May 23, 2007 | 9.000 | 9.190 | 9.000 | 9.090 | 584,000 | +0.10(+1.11%) |
May 22, 2007 | 8.980 | 9.040 | 8.850 | 8.990 | 530,100 | +0.00(+0.00%) |
May 21, 2007 | 8.930 | 8.990 | 8.800 | 8.990 | 3,329,500 | +0.13(+1.47%) |
May 18, 2007 | 8.950 | 8.950 | 8.720 | 8.860 | 766,100 | -0.11(-1.23%) |
May 17, 2007 | 9.080 | 9.300 | 8.920 | 8.970 | 1,662,400 | -0.09(-0.99%) |
May 16, 2007 | 9.020 | 9.130 | 9.000 | 9.060 | 436,500 | -0.01(-0.11%) |
May 15, 2007 | 9.250 | 9.340 | 9.020 | 9.070 | 554,700 | -0.22(-2.37%) |
May 14, 2007 | 9.560 | 9.590 | 9.150 | 9.290 | 621,000 | -0.17(-1.80%) |
May 11, 2007 | 9.540 | 9.570 | 9.350 | 9.460 | 547,900 | -0.02(-0.21%) |
May 10, 2007 | 9.790 | 9.650 | 9.320 | 9.480 | 862,776 | -0.27(-2.77%) |
May 09, 2007 | 9.500 | 9.750 | 9.310 | 9.750 | 642,600 | +0.27(+2.85%) |
May 08, 2007 | 9.490 | 9.550 | 9.260 | 9.480 | 614,200 | +0.04(+0.42%) |
May 07, 2007 | 9.880 | 9.890 | 9.390 | 9.440 | 503,000 | -0.38(-3.87%) |
May 04, 2007 | 9.880 | 9.890 | 9.720 | 9.820 | 233,800 | +0.00(+0.00%) |
May 03, 2007 | 9.920 | 9.960 | 9.780 | 9.820 | 743,400 | -0.08(-0.81%) |
May 02, 2007 | 9.760 | 9.910 | 9.670 | 9.900 | 770,400 | +0.14(+1.43%) |
May 01, 2007 | 9.800 | 9.850 | 9.690 | 9.760 | 580,500 | -0.06(-0.61%) |
Apr 30, 2007 | 9.700 | 9.880 | 9.690 | 9.820 | 457,500 | +0.08(+0.82%) |
Apr 27, 2007 | 9.750 | 9.790 | 9.530 | 9.740 | 340,200 | +0.08(+0.83%) |
Apr 26, 2007 | 9.600 | 9.720 | 9.480 | 9.660 | 360,400 | +0.06(+0.63%) |
Apr 25, 2007 | 9.300 | 9.720 | 9.260 | 9.600 | 764,200 | +0.22(+2.35%) |
Apr 24, 2007 | 9.220 | 9.470 | 9.210 | 9.380 | 335,100 | +0.13(+1.41%) |
Apr 23, 2007 | 9.190 | 9.350 | 9.190 | 9.250 | 427,400 | -0.05(-0.54%) |
Apr 20, 2007 | 9.020 | 9.350 | 8.950 | 9.300 | 997,700 | +0.37(+4.14%) |
Apr 19, 2007 | 8.880 | 9.000 | 8.650 | 8.930 | 389,200 | +0.01(+0.11%) |
Apr 18, 2007 | 8.860 | 8.940 | 8.800 | 8.920 | 237,700 | +0.05(+0.56%) |
Apr 17, 2007 | 8.890 | 9.020 | 8.807 | 8.870 | 405,300 | -0.06(-0.67%) |
Apr 16, 2007 | 9.020 | 9.080 | 8.870 | 8.930 | 312,700 | -0.11(-1.22%) |
Apr 13, 2007 | 9.140 | 9.140 | 8.880 | 9.040 | 159,700 | -0.02(-0.22%) |
Apr 12, 2007 | 9.050 | 9.140 | 8.980 | 9.060 | 333,600 | -0.01(-0.11%) |
Apr 11, 2007 | 9.040 | 9.190 | 8.990 | 9.070 | 232,200 | -0.07(-0.77%) |
Apr 10, 2007 | 9.100 | 9.230 | 9.020 | 9.140 | 512,400 | +0.06(+0.66%) |
Apr 09, 2007 | 8.950 | 9.220 | 8.950 | 9.080 | 423,800 | +0.03(+0.33%) |
Apr 05, 2007 | 8.780 | 9.120 | 8.730 | 9.050 | 349,800 | +0.27(+3.08%) |
Apr 04, 2007 | 9.020 | 9.100 | 8.720 | 8.780 | 541,300 | -0.31(-3.41%) |
Apr 03, 2007 | 9.080 | 9.300 | 8.960 | 9.090 | 659,400 | -0.09(-0.98%) |
Apr 02, 2007 | 9.240 | 9.240 | 9.020 | 9.180 | 312,600 | -0.01(-0.11%) |
Mar 30, 2007 | 9.070 | 9.250 | 9.070 | 9.190 | 497,000 | +0.02(+0.22%) |
Mar 29, 2007 | 9.060 | 9.240 | 8.890 | 9.170 | 369,800 | +0.17(+1.89%) |
Mar 28, 2007 | 9.000 | 9.150 | 8.910 | 9.000 | 368,400 | -0.12(-1.32%) |
Mar 27, 2007 | 9.030 | 9.190 | 9.010 | 9.120 | 802,200 | +0.09(+1.00%) |
Mar 26, 2007 | 9.140 | 9.250 | 9.010 | 9.030 | 227,900 | -0.21(-2.27%) |
Mar 23, 2007 | 9.180 | 9.290 | 9.060 | 9.240 | 269,600 | -0.04(-0.43%) |
Mar 22, 2007 | 9.190 | 9.420 | 9.110 | 9.280 | 287,900 | -0.01(-0.11%) |
Mar 21, 2007 | 9.010 | 9.510 | 8.997 | 9.290 | 389,100 | +0.18(+1.98%) |
Mar 20, 2007 | 9.300 | 9.300 | 9.000 | 9.110 | 608,900 | -0.24(-2.57%) |
Mar 19, 2007 | 9.350 | 9.440 | 9.210 | 9.350 | 269,500 | -0.06(-0.64%) |
Mar 16, 2007 | 9.620 | 9.660 | 9.320 | 9.410 | 236,500 | -0.27(-2.79%) |
Mar 15, 2007 | 9.490 | 9.770 | 9.320 | 9.680 | 441,800 | +0.09(+0.94%) |
Mar 14, 2007 | 9.540 | 9.720 | 9.340 | 9.590 | 276,600 | +0.09(+0.95%) |
Mar 13, 2007 | 9.590 | 9.790 | 9.370 | 9.500 | 384,800 | -0.09(-0.94%) |
Mar 12, 2007 | 9.370 | 9.800 | 9.310 | 9.590 | 965,000 | +0.19(+2.02%) |
Mar 09, 2007 | 9.600 | 9.630 | 9.350 | 9.400 | 230,000 | -0.12(-1.26%) |
Mar 08, 2007 | 9.300 | 9.520 | 9.290 | 9.520 | 682,900 | +0.22(+2.37%) |
Mar 07, 2007 | 9.250 | 9.370 | 9.170 | 9.300 | 754,500 | +0.09(+0.98%) |
Mar 06, 2007 | 8.800 | 9.240 | 8.610 | 9.210 | 800,500 | +0.69(+8.10%) |
Mar 05, 2007 | 8.720 | 8.740 | 8.450 | 8.520 | 749,800 | -0.26(-2.96%) |
Mar 02, 2007 | 8.830 | 8.930 | 8.700 | 8.780 | 517,900 | -0.07(-0.79%) |
Mar 01, 2007 | 9.010 | 9.060 | 8.790 | 8.850 | 494,008 | -0.20(-2.21%) |
Feb 28, 2007 | 9.010 | 9.430 | 8.960 | 9.050 | 317,300 | +0.00(+0.00%) |
Feb 27, 2007 | 9.070 | 9.110 | 8.940 | 9.050 | 299,900 | -0.09(-0.98%) |
Feb 26, 2007 | 9.190 | 9.320 | 9.020 | 9.140 | 351,300 | -0.01(-0.11%) |
Feb 23, 2007 | 9.120 | 9.240 | 9.000 | 9.150 | 364,400 | +0.03(+0.33%) |
Feb 22, 2007 | 9.250 | 9.370 | 9.110 | 9.120 | 633,800 | +0.07(+0.77%) |
Feb 21, 2007 | 9.150 | 9.250 | 8.850 | 9.050 | 654,700 | -0.22(-2.37%) |
Feb 20, 2007 | 9.370 | 9.450 | 9.210 | 9.270 | 537,200 | -0.20(-2.11%) |
Feb 16, 2007 | 9.440 | 9.650 | 9.250 | 9.470 | 662,900 | +0.03(+0.32%) |
Feb 15, 2007 | 9.550 | 9.550 | 9.360 | 9.440 | 503,000 | -0.06(-0.63%) |
Feb 14, 2007 | 9.350 | 9.520 | 9.260 | 9.500 | 446,849 | +0.23(+2.48%) |
Feb 13, 2007 | 9.200 | 9.300 | 9.150 | 9.270 | 504,839 | -0.02(-0.22%) |
Feb 12, 2007 | 9.400 | 9.420 | 9.240 | 9.290 | 559,991 | -0.16(-1.69%) |
Feb 09, 2007 | 9.500 | 9.620 | 9.370 | 9.450 | 716,800 | -0.07(-0.74%) |
Feb 08, 2007 | 9.400 | 9.680 | 9.220 | 9.520 | 961,000 | +0.12(+1.28%) |
Feb 07, 2007 | 9.000 | 9.430 | 8.900 | 9.400 | 1,312,700 | +0.40(+4.44%) |
Feb 06, 2007 | 8.850 | 9.040 | 8.820 | 9.000 | 756,900 | +0.11(+1.24%) |
Feb 05, 2007 | 8.830 | 8.940 | 8.740 | 8.890 | 530,300 | +0.08(+0.91%) |
Feb 02, 2007 | 8.940 | 8.940 | 8.660 | 8.810 | 661,000 | -0.03(-0.34%) |
Feb 01, 2007 | 8.810 | 8.940 | 8.660 | 8.840 | 353,500 | +0.04(+0.45%) |
Jan 31, 2007 | 8.600 | 8.890 | 8.570 | 8.800 | 587,900 | +0.19(+2.21%) |
Jan 30, 2007 | 8.850 | 8.850 | 8.530 | 8.610 | 562,100 | -0.16(-1.82%) |
Jan 29, 2007 | 8.540 | 8.860 | 8.470 | 8.770 | 1,108,600 | +0.39(+4.65%) |
Jan 26, 2007 | 8.350 | 8.520 | 8.330 | 8.380 | 312,500 | +0.00(+0.00%) |
Jan 25, 2007 | 8.300 | 8.480 | 8.300 | 8.380 | 621,300 | -0.02(-0.24%) |
Jan 24, 2007 | 8.090 | 8.610 | 7.950 | 8.400 | 636,500 | +0.28(+3.45%) |
Jan 23, 2007 | 7.870 | 8.180 | 7.860 | 8.120 | 1,088,100 | +0.24(+3.05%) |
Jan 22, 2007 | 8.000 | 8.000 | 7.760 | 7.880 | 296,100 | -0.15(-1.87%) |
Jan 19, 2007 | 7.580 | 8.040 | 7.570 | 8.030 | 694,100 | +0.35(+4.56%) |
Jan 18, 2007 | 7.720 | 7.780 | 7.620 | 7.680 | 417,700 | -0.03(-0.39%) |
Jan 17, 2007 | 7.800 | 7.900 | 7.710 | 7.710 | 308,500 | -0.19(-2.41%) |
Jan 16, 2007 | 7.720 | 8.000 | 7.720 | 7.900 | 340,800 | +0.20(+2.60%) |
Jan 12, 2007 | 7.700 | 8.040 | 7.620 | 7.700 | 1,281,500 | -0.05(-0.65%) |
Jan 11, 2007 | 7.640 | 7.800 | 7.560 | 7.750 | 706,900 | +0.09(+1.17%) |
Jan 10, 2007 | 7.550 | 7.710 | 7.480 | 7.660 | 1,295,500 | +0.09(+1.19%) |
Jan 09, 2007 | 7.780 | 7.780 | 7.510 | 7.570 | 1,366,600 | -0.19(-2.45%) |
Jan 08, 2007 | 7.520 | 7.780 | 7.520 | 7.760 | 457,200 | +0.17(+2.24%) |
Jan 05, 2007 | 7.720 | 7.720 | 7.500 | 7.590 | 639,400 | -0.16(-2.06%) |
Jan 04, 2007 | 7.790 | 7.820 | 7.670 | 7.750 | 1,096,900 | -0.01(-0.13%) |
Jan 03, 2007 | 8.400 | 8.450 | 7.710 | 7.760 | 2,098,400 | -0.04(-0.51%) |
Dec 29, 2006 | 8.000 | 8.000 | 7.800 | 7.800 | 454,200 | -0.19(-2.38%) |
Dec 28, 2006 | 7.890 | 8.000 | 7.720 | 7.990 | 484,100 | +0.20(+2.57%) |
Dec 27, 2006 | 7.800 | 7.810 | 7.600 | 7.790 | 953,800 | -0.01(-0.13%) |
Dec 26, 2006 | 7.800 | 7.840 | 7.700 | 7.800 | 1,861,500 | +0.05(+0.65%) |
Dec 22, 2006 | 7.760 | 7.910 | 7.700 | 7.750 | 1,442,700 | -0.01(-0.13%) |
Dec 21, 2006 | 7.950 | 8.010 | 7.700 | 7.760 | 2,053,000 | -0.29(-3.60%) |
Dec 20, 2006 | 7.990 | 8.400 | 7.470 | 8.050 | 11,573,600 | -1.21(-13.07%) |
Dec 19, 2006 | 9.260 | 9.490 | 9.060 | 9.260 | 1,926,900 | +0.00(+0.00%) |
Dec 18, 2006 | 9.650 | 9.770 | 9.140 | 9.260 | 1,024,900 | -0.44(-4.54%) |
Dec 15, 2006 | 9.920 | 10.05 | 9.700 | 9.700 | 691,200 | -0.19(-1.92%) |
Dec 14, 2006 | 10.05 | 10.05 | 9.880 | 9.890 | 526,300 | -0.06(-0.60%) |
Dec 13, 2006 | 10.09 | 10.19 | 9.850 | 9.950 | 1,050,000 | -0.07(-0.70%) |
Dec 12, 2006 | 9.700 | 10.13 | 9.500 | 10.02 | 968,100 | +0.32(+3.30%) |
Dec 11, 2006 | 10.22 | 10.22 | 9.700 | 9.700 | 1,408,700 | -0.27(-2.71%) |
Dec 08, 2006 | 10.00 | 10.30 | 9.710 | 9.970 | 1,691,700 | +0.02(+0.20%) |
Dec 07, 2006 | 10.04 | 10.35 | 9.510 | 9.950 | 1,191,900 | -0.02(-0.20%) |
Dec 06, 2006 | 9.300 | 9.990 | 9.100 | 9.970 | 1,389,300 | +0.52(+5.50%) |
Dec 05, 2006 | 9.570 | 9.680 | 9.150 | 9.450 | 1,798,300 | -0.12(-1.25%) |
Dec 04, 2006 | 9.650 | 9.750 | 9.510 | 9.570 | 1,406,600 | +0.01(+0.10%) |
Dec 01, 2006 | 9.660 | 10.20 | 9.170 | 9.560 | 2,598,400 | +0.30(+3.24%) |
Nov 30, 2006 | 8.720 | 9.400 | 8.710 | 9.260 | 1,940,000 | +0.52(+5.95%) |
Nov 29, 2006 | 8.560 | 8.740 | 8.460 | 8.740 | 1,318,000 | +0.23(+2.70%) |
Nov 28, 2006 | 8.380 | 8.590 | 8.310 | 8.510 | 1,154,600 | +0.03(+0.35%) |
Nov 27, 2006 | 8.740 | 8.740 | 8.420 | 8.480 | 1,578,700 | -0.17(-1.97%) |
Nov 24, 2006 | 8.750 | 8.980 | 8.650 | 8.650 | 878,800 | -0.09(-1.03%) |
Nov 22, 2006 | 8.800 | 8.830 | 8.450 | 8.740 | 1,612,700 | -0.01(-0.11%) |
Nov 21, 2006 | 8.750 | 9.060 | 8.550 | 8.750 | 2,752,100 | +0.24(+2.82%) |