Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.650 | 9.050 | 8.650 | 8.970 | 55,600 | +0.42(+4.91%) |
Jul 30, 2007 | 8.400 | 8.650 | 8.390 | 8.550 | 22,100 | +0.20(+2.40%) |
Jul 27, 2007 | 8.350 | 8.360 | 8.350 | 8.350 | 2,200 | +0.00(+0.00%) |
Jul 26, 2007 | 8.300 | 8.350 | 8.250 | 8.350 | 3,800 | +0.00(+0.00%) |
Jul 25, 2007 | 8.350 | 8.400 | 7.350 | 8.350 | 19,900 | +0.00(+0.00%) |
Jul 24, 2007 | 8.350 | 8.420 | 8.350 | 8.350 | 1,500 | -0.02(-0.24%) |
Jul 23, 2007 | 8.440 | 8.440 | 8.350 | 8.370 | 4,400 | -0.07(-0.83%) |
Jul 20, 2007 | 8.400 | 8.450 | 8.350 | 8.440 | 3,100 | +0.09(+1.08%) |
Jul 19, 2007 | 8.400 | 8.450 | 8.300 | 8.350 | 2,500 | -0.05(-0.60%) |
Jul 18, 2007 | 8.300 | 8.450 | 8.200 | 8.400 | 7,700 | +0.06(+0.73%) |
Jul 17, 2007 | 8.300 | 8.350 | 8.300 | 8.339 | 4,100 | +0.04(+0.47%) |
Jul 16, 2007 | 8.300 | 8.350 | 8.200 | 8.300 | 7,300 | -0.15(-1.78%) |
Jul 13, 2007 | 8.430 | 8.450 | 8.250 | 8.450 | 10,400 | +0.00(+0.00%) |
Jul 12, 2007 | 8.500 | 8.550 | 8.300 | 8.450 | 10,100 | +0.00(+0.00%) |
Jul 11, 2007 | 8.400 | 8.500 | 8.400 | 8.450 | 22,800 | +0.00(+0.00%) |
Jul 10, 2007 | 8.450 | 8.450 | 8.350 | 8.450 | 7,900 | +0.04(+0.54%) |
Jul 09, 2007 | 8.300 | 8.450 | 8.300 | 8.405 | 19,500 | +0.12(+1.51%) |
Jul 06, 2007 | 8.300 | 8.300 | 8.250 | 8.280 | 4,600 | +0.03(+0.36%) |
Jul 05, 2007 | 8.450 | 8.450 | 8.250 | 8.250 | 14,800 | -0.15(-1.78%) |
Jul 03, 2007 | 8.440 | 8.500 | 8.340 | 8.400 | 11,900 | -0.02(-0.24%) |
Jul 02, 2007 | 8.300 | 8.540 | 8.300 | 8.420 | 32,600 | +0.12(+1.45%) |
Jun 29, 2007 | 8.200 | 8.340 | 8.000 | 8.300 | 12,100 | +0.05(+0.61%) |
Jun 28, 2007 | 8.300 | 8.320 | 8.100 | 8.250 | 11,300 | +0.00(+0.00%) |
Jun 27, 2007 | 8.160 | 8.300 | 8.160 | 8.250 | 1,600 | +0.10(+1.23%) |
Jun 26, 2007 | 8.200 | 8.240 | 8.150 | 8.150 | 3,400 | -0.02(-0.24%) |
Jun 25, 2007 | 8.330 | 8.340 | 8.000 | 8.170 | 7,400 | -0.13(-1.57%) |
Jun 22, 2007 | 8.200 | 8.300 | 8.200 | 8.300 | 5,100 | +0.05(+0.61%) |
Jun 21, 2007 | 8.260 | 8.330 | 8.150 | 8.250 | 4,100 | -0.09(-1.08%) |
Jun 20, 2007 | 8.250 | 8.340 | 8.200 | 8.340 | 5,100 | -0.01(-0.12%) |
Jun 19, 2007 | 8.260 | 8.350 | 8.260 | 8.350 | 3,600 | +0.09(+1.09%) |
Jun 18, 2007 | 8.300 | 8.400 | 8.150 | 8.260 | 12,200 | -0.09(-1.08%) |
Jun 15, 2007 | 8.300 | 8.350 | 8.300 | 8.350 | 8,500 | +0.05(+0.60%) |
Jun 14, 2007 | 8.380 | 8.400 | 8.200 | 8.300 | 16,800 | -0.05(-0.60%) |
Jun 13, 2007 | 8.200 | 8.400 | 8.200 | 8.350 | 19,900 | +0.25(+3.09%) |
Jun 12, 2007 | 8.250 | 8.250 | 6.760 | 8.100 | 15,700 | -0.12(-1.46%) |
Jun 11, 2007 | 8.230 | 8.250 | 8.200 | 8.220 | 12,600 | -0.02(-0.24%) |
Jun 08, 2007 | 8.240 | 8.240 | 8.150 | 8.240 | 6,400 | +0.00(+0.00%) |
Jun 07, 2007 | 8.100 | 8.300 | 8.100 | 8.240 | 18,100 | +0.19(+2.36%) |
Jun 06, 2007 | 8.080 | 8.200 | 7.950 | 8.050 | 7,200 | -0.05(-0.62%) |
Jun 05, 2007 | 8.050 | 8.150 | 7.950 | 8.100 | 6,600 | +0.00(+0.00%) |
Jun 04, 2007 | 8.000 | 8.150 | 7.950 | 8.100 | 6,000 | +0.00(+0.00%) |
Jun 01, 2007 | 8.200 | 8.200 | 8.050 | 8.100 | 2,900 | -0.10(-1.22%) |
May 31, 2007 | 8.060 | 8.250 | 7.850 | 8.200 | 23,600 | +0.16(+1.99%) |
May 30, 2007 | 8.200 | 8.450 | 7.950 | 8.040 | 66,600 | +0.09(+1.13%) |
May 29, 2007 | 7.600 | 7.950 | 7.590 | 7.950 | 36,200 | +0.38(+5.02%) |
May 25, 2007 | 7.430 | 7.570 | 7.250 | 7.570 | 25,600 | +0.05(+0.66%) |
May 24, 2007 | 7.470 | 7.520 | 7.400 | 7.520 | 8,500 | +0.02(+0.27%) |
May 23, 2007 | 7.440 | 7.500 | 7.420 | 7.500 | 5,200 | +0.10(+1.35%) |
May 22, 2007 | 7.270 | 7.450 | 6.850 | 7.400 | 34,900 | +0.15(+2.07%) |
May 21, 2007 | 7.020 | 7.250 | 7.020 | 7.250 | 7,800 | +0.13(+1.83%) |
May 18, 2007 | 7.200 | 7.200 | 7.110 | 7.120 | 3,100 | -0.08(-1.11%) |
May 17, 2007 | 6.900 | 7.250 | 6.900 | 7.200 | 16,100 | +0.00(+0.00%) |
May 16, 2007 | 6.800 | 7.250 | 6.800 | 7.200 | 9,800 | +0.09(+1.25%) |
May 15, 2007 | 7.000 | 7.111 | 7.000 | 7.111 | 3,000 | +0.01(+0.15%) |
May 14, 2007 | 7.180 | 7.271 | 6.550 | 7.100 | 17,200 | -0.09(-1.25%) |
May 11, 2007 | 7.000 | 7.250 | 6.950 | 7.190 | 9,000 | +0.14(+1.99%) |
May 10, 2007 | 6.950 | 7.340 | 6.911 | 7.050 | 14,700 | +0.10(+1.44%) |
May 09, 2007 | 6.630 | 6.950 | 6.630 | 6.950 | 5,300 | +0.35(+5.30%) |
May 08, 2007 | 6.650 | 6.650 | 6.600 | 6.600 | 2,000 | -0.10(-1.49%) |
May 07, 2007 | 6.800 | 6.840 | 6.600 | 6.700 | 6,100 | -0.02(-0.30%) |
May 04, 2007 | 6.720 | 6.720 | 6.720 | 6.720 | 300 | -0.03(-0.44%) |
May 03, 2007 | 6.750 | 6.840 | 6.737 | 6.750 | 5,100 | -0.05(-0.74%) |
May 02, 2007 | 6.750 | 6.830 | 6.700 | 6.800 | 6,400 | +0.06(+0.94%) |