Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.310 | 6.327 | 6.180 | 6.280 | 764,700 | -0.02(-0.32%) |
Jul 30, 2007 | 6.400 | 6.400 | 6.210 | 6.300 | 595,100 | -0.11(-1.72%) |
Jul 27, 2007 | 6.370 | 6.440 | 6.310 | 6.410 | 344,100 | +0.01(+0.16%) |
Jul 26, 2007 | 6.460 | 6.490 | 6.330 | 6.400 | 575,600 | -0.13(-1.99%) |
Jul 25, 2007 | 6.500 | 6.540 | 6.480 | 6.530 | 375,500 | +0.01(+0.22%) |
Jul 24, 2007 | 6.470 | 6.540 | 6.470 | 6.515 | 598,100 | +0.05(+0.70%) |
Jul 23, 2007 | 6.460 | 6.490 | 6.460 | 6.470 | 279,000 | +0.00(+0.00%) |
Jul 20, 2007 | 6.460 | 6.480 | 6.450 | 6.470 | 326,500 | +0.00(+0.00%) |
Jul 19, 2007 | 6.470 | 6.480 | 6.450 | 6.470 | 283,300 | +0.00(+0.00%) |
Jul 18, 2007 | 6.460 | 6.480 | 6.440 | 6.470 | 279,600 | +0.00(+0.00%) |
Jul 17, 2007 | 6.430 | 6.478 | 6.420 | 6.470 | 409,000 | +0.04(+0.62%) |
Jul 16, 2007 | 6.450 | 6.500 | 6.420 | 6.430 | 497,300 | -0.02(-0.31%) |
Jul 13, 2007 | 6.490 | 6.500 | 6.420 | 6.450 | 458,400 | -0.04(-0.62%) |
Jul 12, 2007 | 6.450 | 6.490 | 6.410 | 6.490 | 423,900 | +0.04(+0.62%) |
Jul 11, 2007 | 6.450 | 6.470 | 6.430 | 6.450 | 332,100 | +0.01(+0.16%) |
Jul 10, 2007 | 6.440 | 6.460 | 6.400 | 6.440 | 461,000 | -0.00(-0.03%) |
Jul 09, 2007 | 6.430 | 6.460 | 6.420 | 6.442 | 272,200 | +0.01(+0.19%) |
Jul 06, 2007 | 6.400 | 6.440 | 6.380 | 6.430 | 243,700 | +0.04(+0.63%) |
Jul 05, 2007 | 6.410 | 6.430 | 6.370 | 6.390 | 301,800 | -0.01(-0.16%) |
Jul 03, 2007 | 6.430 | 6.440 | 6.400 | 6.400 | 239,400 | -0.05(-0.78%) |
Jul 02, 2007 | 6.400 | 6.470 | 6.400 | 6.450 | 560,900 | +0.06(+0.94%) |
Jun 29, 2007 | 6.360 | 6.410 | 6.360 | 6.390 | 267,000 | +0.03(+0.47%) |
Jun 28, 2007 | 6.350 | 6.390 | 6.350 | 6.360 | 265,800 | +0.01(+0.16%) |
Jun 27, 2007 | 6.320 | 6.350 | 6.320 | 6.350 | 313,400 | -0.03(-0.47%) |
Jun 26, 2007 | 6.380 | 6.410 | 6.360 | 6.380 | 373,400 | +0.00(+0.00%) |
Jun 25, 2007 | 6.360 | 6.400 | 6.360 | 6.380 | 345,900 | +0.02(+0.31%) |
Jun 22, 2007 | 6.400 | 6.440 | 6.350 | 6.360 | 317,500 | -0.04(-0.63%) |
Jun 21, 2007 | 6.420 | 6.440 | 6.360 | 6.400 | 1,080,300 | -0.02(-0.31%) |
Jun 20, 2007 | 6.430 | 6.440 | 6.400 | 6.420 | 261,000 | -0.01(-0.16%) |
Jun 19, 2007 | 6.400 | 6.430 | 6.280 | 6.430 | 349,900 | +0.03(+0.47%) |
Jun 18, 2007 | 6.370 | 6.450 | 6.360 | 6.400 | 652,900 | +0.06(+0.95%) |
Jun 15, 2007 | 6.330 | 6.350 | 6.310 | 6.340 | 465,600 | +0.03(+0.48%) |
Jun 14, 2007 | 6.310 | 6.340 | 6.300 | 6.310 | 315,300 | +0.00(+0.00%) |
Jun 13, 2007 | 6.300 | 6.330 | 6.260 | 6.310 | 559,700 | +0.01(+0.16%) |
Jun 12, 2007 | 6.320 | 6.360 | 6.280 | 6.300 | 440,200 | -0.03(-0.46%) |
Jun 11, 2007 | 6.370 | 6.370 | 6.300 | 6.329 | 642,900 | -0.04(-0.64%) |
Jun 08, 2007 | 6.370 | 6.438 | 6.270 | 6.370 | 611,767 | -0.04(-0.62%) |
Jun 07, 2007 | 6.500 | 6.590 | 6.400 | 6.410 | 611,200 | -0.09(-1.38%) |
Jun 06, 2007 | 6.510 | 6.530 | 6.490 | 6.500 | 331,000 | +0.01(+0.15%) |
Jun 05, 2007 | 6.480 | 6.510 | 6.470 | 6.490 | 312,900 | +0.00(+0.00%) |
Jun 04, 2007 | 6.470 | 6.510 | 6.470 | 6.490 | 357,600 | +0.00(+0.00%) |
Jun 01, 2007 | 6.450 | 6.500 | 6.450 | 6.490 | 433,300 | +0.01(+0.15%) |
May 31, 2007 | 6.460 | 6.510 | 6.440 | 6.480 | 491,700 | +0.02(+0.31%) |
May 30, 2007 | 6.450 | 6.480 | 6.440 | 6.460 | 440,300 | +0.00(+0.00%) |
May 29, 2007 | 6.430 | 6.470 | 6.430 | 6.460 | 390,200 | +0.01(+0.16%) |
May 25, 2007 | 6.460 | 6.460 | 6.410 | 6.450 | 543,400 | -0.01(-0.15%) |
May 24, 2007 | 6.490 | 6.520 | 6.440 | 6.460 | 402,000 | -0.03(-0.46%) |
May 23, 2007 | 6.480 | 6.510 | 6.460 | 6.490 | 489,500 | +0.03(+0.46%) |
May 22, 2007 | 6.480 | 6.500 | 6.450 | 6.460 | 374,500 | -0.02(-0.31%) |
May 21, 2007 | 6.500 | 6.500 | 6.440 | 6.480 | 598,000 | -0.03(-0.46%) |
May 18, 2007 | 6.490 | 6.510 | 6.430 | 6.510 | 514,512 | -0.01(-0.15%) |
May 17, 2007 | 6.580 | 6.580 | 6.440 | 6.520 | 906,100 | -0.06(-0.91%) |
May 16, 2007 | 6.600 | 6.620 | 6.540 | 6.580 | 659,000 | -0.03(-0.45%) |
May 15, 2007 | 6.620 | 6.640 | 6.600 | 6.610 | 381,400 | -0.02(-0.30%) |
May 14, 2007 | 6.630 | 6.660 | 6.620 | 6.630 | 416,700 | +0.00(+0.00%) |
May 11, 2007 | 6.610 | 6.640 | 6.590 | 6.630 | 367,000 | +0.03(+0.45%) |
May 10, 2007 | 6.650 | 6.650 | 6.580 | 6.600 | 519,700 | +0.00(+0.00%) |
May 09, 2007 | 6.560 | 6.620 | 6.560 | 6.600 | 396,578 | +0.05(+0.76%) |
May 08, 2007 | 6.540 | 6.570 | 6.530 | 6.550 | 333,000 | +0.01(+0.15%) |
May 07, 2007 | 6.540 | 6.570 | 6.510 | 6.540 | 460,700 | +0.00(+0.00%) |
May 04, 2007 | 6.570 | 6.580 | 6.520 | 6.540 | 366,700 | -0.01(-0.15%) |
May 03, 2007 | 6.495 | 6.550 | 6.495 | 6.550 | 381,000 | +0.03(+0.46%) |
May 02, 2007 | 6.520 | 6.560 | 6.490 | 6.520 | 483,500 | -0.05(-0.76%) |