Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.500 | 5.640 | 5.500 | 5.640 | 600 | +0.09(+1.62%) |
Jul 30, 2007 | 5.700 | 5.700 | 5.500 | 5.550 | 8,200 | -0.15(-2.63%) |
Jul 27, 2007 | 5.750 | 5.780 | 5.700 | 5.700 | 8,900 | -0.05(-0.87%) |
Jul 26, 2007 | 5.800 | 5.800 | 5.550 | 5.750 | 6,000 | -0.10(-1.71%) |
Jul 25, 2007 | 5.950 | 6.000 | 5.840 | 5.850 | 22,800 | -0.15(-2.50%) |
Jul 24, 2007 | 5.900 | 6.000 | 5.860 | 6.000 | 1,200 | +0.06(+1.01%) |
Jul 23, 2007 | 6.020 | 6.100 | 5.940 | 5.940 | 1,900 | -0.12(-1.98%) |
Jul 20, 2007 | 6.120 | 6.200 | 6.060 | 6.060 | 4,100 | -0.12(-1.94%) |
Jul 19, 2007 | 6.020 | 6.220 | 6.020 | 6.180 | 7,600 | +0.10(+1.64%) |
Jul 18, 2007 | 6.021 | 6.320 | 5.970 | 6.080 | 5,100 | -0.02(-0.33%) |
Jul 17, 2007 | 6.050 | 6.100 | 6.000 | 6.100 | 7,500 | +0.08(+1.32%) |
Jul 16, 2007 | 5.950 | 6.190 | 5.950 | 6.020 | 10,100 | +0.07(+1.18%) |
Jul 13, 2007 | 5.900 | 5.950 | 5.850 | 5.950 | 1,400 | +0.00(+0.00%) |
Jul 12, 2007 | 5.900 | 6.000 | 5.900 | 5.950 | 10,100 | +0.08(+1.36%) |
Jul 11, 2007 | 5.900 | 5.990 | 5.800 | 5.870 | 17,800 | -0.12(-2.00%) |
Jul 10, 2007 | 6.100 | 6.100 | 5.980 | 5.990 | 17,600 | -0.11(-1.80%) |
Jul 09, 2007 | 6.200 | 6.270 | 6.020 | 6.100 | 6,700 | -0.10(-1.61%) |
Jul 06, 2007 | 6.200 | 6.200 | 6.070 | 6.200 | 8,200 | +0.01(+0.16%) |
Jul 05, 2007 | 6.150 | 6.300 | 6.100 | 6.190 | 15,300 | -0.01(-0.16%) |
Jul 03, 2007 | 6.100 | 6.200 | 6.100 | 6.200 | 1,200 | +0.11(+1.81%) |
Jul 02, 2007 | 6.000 | 6.090 | 6.000 | 6.090 | 1,700 | +0.00(+0.00%) |
Jun 29, 2007 | 6.010 | 6.090 | 6.000 | 6.090 | 2,500 | -0.01(-0.16%) |
Jun 28, 2007 | 6.100 | 6.100 | 6.050 | 6.100 | 3,600 | +0.00(+0.00%) |
Jun 27, 2007 | 6.000 | 6.100 | 6.000 | 6.100 | 2,800 | +0.10(+1.66%) |
Jun 26, 2007 | 6.000 | 6.000 | 5.900 | 6.000 | 8,700 | +0.00(+0.00%) |
Jun 25, 2007 | 5.930 | 6.000 | 5.830 | 6.000 | 1,400 | +0.20(+3.45%) |
Jun 22, 2007 | 5.850 | 5.930 | 5.800 | 5.800 | 9,900 | -0.12(-2.03%) |
Jun 21, 2007 | 5.900 | 6.000 | 5.850 | 5.920 | 7,600 | -0.03(-0.50%) |
Jun 20, 2007 | 5.900 | 5.990 | 5.850 | 5.950 | 14,200 | +0.02(+0.34%) |
Jun 19, 2007 | 5.990 | 6.000 | 5.930 | 5.930 | 2,500 | +0.03(+0.51%) |
Jun 18, 2007 | 5.850 | 6.000 | 5.850 | 5.900 | 18,000 | -0.10(-1.67%) |
Jun 15, 2007 | 5.999 | 6.000 | 5.920 | 6.000 | 1,400 | +0.05(+0.84%) |
Jun 14, 2007 | 5.850 | 6.050 | 5.500 | 5.950 | 43,000 | -0.09(-1.49%) |
Jun 13, 2007 | 6.450 | 6.510 | 5.530 | 6.040 | 31,400 | -0.38(-5.92%) |
Jun 12, 2007 | 6.400 | 6.450 | 6.360 | 6.420 | 3,100 | -0.09(-1.38%) |
Jun 11, 2007 | 6.430 | 6.510 | 6.430 | 6.510 | 1,200 | +0.05(+0.77%) |
Jun 08, 2007 | 6.490 | 6.500 | 6.350 | 6.460 | 14,200 | +0.00(+0.00%) |
Jun 07, 2007 | 6.500 | 6.500 | 6.300 | 6.460 | 10,700 | +0.03(+0.47%) |
Jun 06, 2007 | 6.400 | 6.510 | 6.400 | 6.430 | 2,300 | +0.01(+0.16%) |
Jun 05, 2007 | 6.400 | 6.450 | 6.350 | 6.420 | 1,000 | +0.02(+0.31%) |
Jun 04, 2007 | 6.430 | 6.540 | 6.310 | 6.400 | 4,700 | -0.17(-2.59%) |
Jun 01, 2007 | 6.530 | 6.650 | 6.500 | 6.570 | 3,900 | +0.01(+0.15%) |
May 31, 2007 | 6.410 | 6.560 | 6.310 | 6.560 | 13,300 | +0.09(+1.39%) |
May 30, 2007 | 6.570 | 6.580 | 6.400 | 6.470 | 22,700 | -0.14(-2.12%) |
May 29, 2007 | 6.950 | 6.980 | 6.560 | 6.610 | 6,800 | -0.36(-5.16%) |
May 25, 2007 | 7.070 | 7.070 | 6.760 | 6.970 | 7,100 | -0.18(-2.52%) |
May 24, 2007 | 7.150 | 7.150 | 7.120 | 7.150 | 1,200 | +0.01(+0.14%) |
May 23, 2007 | 7.020 | 7.200 | 7.020 | 7.140 | 9,700 | +0.14(+2.00%) |
May 22, 2007 | 6.990 | 7.250 | 6.902 | 7.000 | 30,600 | +0.19(+2.79%) |
May 21, 2007 | 6.790 | 6.850 | 6.500 | 6.810 | 91,900 | +0.01(+0.15%) |
May 18, 2007 | 6.800 | 6.900 | 6.410 | 6.800 | 24,500 | -0.16(-2.30%) |
May 17, 2007 | 6.850 | 6.960 | 6.770 | 6.960 | 65,300 | +0.06(+0.87%) |
May 16, 2007 | 6.940 | 6.980 | 6.890 | 6.900 | 17,400 | -0.02(-0.29%) |
May 15, 2007 | 6.820 | 6.950 | 6.800 | 6.920 | 9,600 | -0.02(-0.29%) |
May 14, 2007 | 6.900 | 6.950 | 6.800 | 6.940 | 10,100 | +0.05(+0.73%) |
May 11, 2007 | 6.810 | 6.900 | 6.810 | 6.890 | 12,000 | +0.08(+1.17%) |
May 10, 2007 | 6.820 | 6.900 | 6.660 | 6.810 | 19,600 | -0.02(-0.29%) |
May 09, 2007 | 6.620 | 6.900 | 6.620 | 6.830 | 31,100 | +0.02(+0.29%) |
May 08, 2007 | 6.520 | 6.860 | 6.500 | 6.810 | 73,500 | +0.11(+1.64%) |
May 07, 2007 | 6.550 | 6.700 | 6.500 | 6.700 | 17,400 | +0.15(+2.34%) |
May 04, 2007 | 6.520 | 6.620 | 6.500 | 6.547 | 5,900 | -0.02(-0.35%) |
May 03, 2007 | 6.600 | 6.600 | 6.500 | 6.570 | 15,300 | +0.02(+0.31%) |
May 02, 2007 | 6.260 | 6.590 | 6.220 | 6.550 | 22,300 | +0.35(+5.65%) |