Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.470 | 7.444 | 7.272 | 7.331 | 13,942,247 | -0.01(-0.09%) |
Jun 28, 2007 | 7.734 | 7.615 | 7.266 | 7.338 | 29,620,186 | -0.67(-8.32%) |
Jun 27, 2007 | 7.773 | 8.011 | 7.648 | 8.004 | 12,759,698 | +0.25(+3.23%) |
Jun 26, 2007 | 8.050 | 8.070 | 7.641 | 7.753 | 16,556,994 | -0.35(-4.31%) |
Jun 25, 2007 | 8.287 | 8.327 | 8.076 | 8.103 | 7,804,995 | -0.24(-2.92%) |
Jun 22, 2007 | 8.505 | 8.465 | 8.241 | 8.347 | 6,195,002 | -0.06(-0.71%) |
Jun 21, 2007 | 8.386 | 8.413 | 8.169 | 8.406 | 8,403,299 | +0.09(+1.03%) |
Jun 20, 2007 | 8.571 | 8.591 | 8.281 | 8.320 | 8,672,500 | -0.29(-3.37%) |
Jun 19, 2007 | 8.512 | 8.624 | 8.446 | 8.610 | 8,211,558 | +0.07(+0.85%) |
Jun 18, 2007 | 8.657 | 8.663 | 8.512 | 8.538 | 5,329,421 | -0.03(-0.31%) |
Jun 15, 2007 | 8.479 | 8.624 | 8.446 | 8.564 | 6,890,768 | +0.18(+2.20%) |
Jun 14, 2007 | 8.254 | 8.419 | 8.241 | 8.380 | 7,557,230 | +0.12(+1.44%) |
Jun 13, 2007 | 8.208 | 8.294 | 8.129 | 8.261 | 9,155,283 | +0.12(+1.46%) |
Jun 12, 2007 | 8.413 | 8.479 | 8.142 | 8.142 | 15,685,063 | -0.42(-4.93%) |
Jun 11, 2007 | 8.637 | 8.709 | 8.465 | 8.564 | 9,725,440 | -0.04(-0.46%) |
Jun 08, 2007 | 8.498 | 8.670 | 8.380 | 8.604 | 11,097,639 | +0.01(+0.08%) |
Jun 07, 2007 | 8.999 | 9.131 | 8.512 | 8.597 | 15,037,462 | -0.47(-5.23%) |
Jun 06, 2007 | 9.065 | 9.230 | 8.920 | 9.072 | 9,344,196 | -0.11(-1.15%) |
Jun 05, 2007 | 9.309 | 9.270 | 9.052 | 9.177 | 9,450,264 | -0.08(-0.85%) |
Jun 04, 2007 | 9.210 | 9.415 | 9.092 | 9.257 | 9,949,910 | +0.01(+0.14%) |
Jun 01, 2007 | 8.986 | 9.296 | 8.980 | 9.243 | 12,571,393 | +0.38(+4.24%) |
May 31, 2007 | 8.696 | 8.881 | 8.670 | 8.868 | 10,541,445 | +0.30(+3.54%) |
May 30, 2007 | 8.446 | 8.683 | 8.459 | 8.564 | 8,412,196 | -0.12(-1.37%) |
May 29, 2007 | 8.769 | 8.887 | 8.604 | 8.683 | 6,659,235 | +0.08(+0.92%) |
May 25, 2007 | 8.624 | 8.696 | 8.512 | 8.604 | 9,884,690 | +0.20(+2.35%) |
May 24, 2007 | 8.736 | 8.775 | 8.406 | 8.406 | 12,286,483 | -0.36(-4.14%) |
May 23, 2007 | 8.887 | 9.019 | 8.696 | 8.769 | 10,853,466 | -0.02(-0.23%) |
May 22, 2007 | 9.112 | 9.131 | 8.769 | 8.789 | 7,575,977 | -0.30(-3.34%) |
May 21, 2007 | 9.026 | 9.191 | 8.934 | 9.092 | 10,324,064 | +0.03(+0.29%) |
May 18, 2007 | 8.854 | 9.065 | 8.821 | 9.065 | 8,470,284 | +0.27(+3.07%) |
May 17, 2007 | 8.610 | 8.848 | 8.558 | 8.795 | 11,044,191 | +0.15(+1.75%) |
May 16, 2007 | 8.683 | 8.762 | 8.512 | 8.643 | 11,092,445 | -0.08(-0.91%) |
May 15, 2007 | 9.079 | 9.019 | 8.709 | 8.723 | 11,863,805 | -0.30(-3.29%) |
May 14, 2007 | 9.329 | 9.375 | 8.841 | 9.019 | 8,214,602 | -0.20(-2.22%) |
May 11, 2007 | 9.191 | 9.290 | 9.065 | 9.224 | 6,455,207 | +0.19(+2.12%) |
May 10, 2007 | 9.224 | 9.283 | 8.934 | 9.032 | 9,132,228 | -0.28(-3.04%) |
May 09, 2007 | 9.303 | 9.514 | 9.217 | 9.316 | 6,720,891 | -0.06(-0.63%) |
May 08, 2007 | 9.355 | 9.474 | 9.177 | 9.375 | 6,872,418 | -0.11(-1.18%) |
May 07, 2007 | 9.553 | 9.613 | 9.415 | 9.487 | 7,653,136 | +0.04(+0.42%) |
May 04, 2007 | 9.547 | 9.665 | 9.355 | 9.448 | 9,622,360 | +0.03(+0.28%) |
May 03, 2007 | 9.402 | 9.474 | 9.191 | 9.421 | 9,174,920 | +0.25(+2.73%) |
May 02, 2007 | 8.881 | 9.250 | 8.881 | 9.171 | 10,882,746 | +0.16(+1.83%) |
May 01, 2007 | 9.118 | 9.164 | 8.802 | 9.006 | 13,069,835 | -0.20(-2.22%) |
Apr 30, 2007 | 9.468 | 9.494 | 9.197 | 9.210 | 7,198,458 | -0.26(-2.72%) |
Apr 27, 2007 | 9.415 | 9.501 | 9.369 | 9.468 | 6,239,604 | +0.15(+1.56%) |
Apr 26, 2007 | 9.362 | 9.402 | 9.283 | 9.323 | 8,137,575 | -0.25(-2.62%) |
Apr 25, 2007 | 9.448 | 9.599 | 9.408 | 9.573 | 8,404,159 | +0.18(+1.97%) |
Apr 24, 2007 | 9.566 | 9.626 | 9.296 | 9.388 | 9,438,569 | -0.23(-2.40%) |
Apr 23, 2007 | 9.744 | 9.758 | 9.580 | 9.619 | 6,408,475 | -0.08(-0.82%) |
Apr 20, 2007 | 9.771 | 9.797 | 9.659 | 9.698 | 7,292,835 | +0.15(+1.52%) |
Apr 19, 2007 | 9.718 | 9.764 | 9.501 | 9.553 | 13,099,882 | -0.35(-3.53%) |
Apr 18, 2007 | 9.896 | 9.969 | 9.843 | 9.903 | 6,509,403 | +0.03(+0.33%) |
Apr 17, 2007 | 10.02 | 10.05 | 9.857 | 9.870 | 7,498,641 | -0.15(-1.45%) |
Apr 16, 2007 | 10.01 | 10.05 | 9.936 | 10.01 | 10,192,697 | +0.09(+0.86%) |
Apr 13, 2007 | 9.810 | 9.955 | 9.744 | 9.929 | 10,302,466 | +0.22(+2.31%) |
Apr 12, 2007 | 9.566 | 9.705 | 9.527 | 9.705 | 6,354,302 | +0.05(+0.48%) |
Apr 11, 2007 | 9.883 | 9.909 | 9.566 | 9.659 | 10,130,831 | -0.19(-1.94%) |
Apr 10, 2007 | 9.955 | 9.982 | 9.771 | 9.850 | 5,747,508 | +0.09(+0.95%) |
Apr 09, 2007 | 9.843 | 9.975 | 9.738 | 9.758 | 7,470,972 | -0.01(-0.13%) |
Apr 05, 2007 | 9.988 | 10.02 | 9.751 | 9.771 | 9,561,782 | -0.17(-1.72%) |
Apr 04, 2007 | 9.824 | 9.975 | 9.791 | 9.942 | 10,509,679 | +0.19(+1.96%) |
Apr 03, 2007 | 9.632 | 9.824 | 9.593 | 9.751 | 10,776,390 | +0.19(+2.00%) |