Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.270 | 6.400 | 6.220 | 6.400 | 9,981,400 | +0.16(+2.56%) |
Jun 28, 2007 | 6.360 | 6.400 | 6.190 | 6.240 | 8,923,807 | -0.08(-1.27%) |
Jun 27, 2007 | 6.220 | 6.350 | 6.210 | 6.320 | 12,080,139 | +0.07(+1.12%) |
Jun 26, 2007 | 6.240 | 6.400 | 6.220 | 6.250 | 13,622,961 | +0.00(+0.00%) |
Jun 25, 2007 | 6.320 | 6.360 | 6.250 | 6.250 | 11,809,639 | -0.14(-2.19%) |
Jun 22, 2007 | 6.450 | 6.450 | 6.320 | 6.390 | 8,931,554 | -0.08(-1.24%) |
Jun 21, 2007 | 6.600 | 6.620 | 6.430 | 6.470 | 10,118,250 | -0.13(-1.97%) |
Jun 20, 2007 | 6.950 | 6.970 | 6.540 | 6.600 | 11,864,321 | -0.20(-2.94%) |
Jun 19, 2007 | 6.550 | 6.820 | 6.530 | 6.800 | 15,439,170 | +0.27(+4.13%) |
Jun 18, 2007 | 6.460 | 6.600 | 6.450 | 6.530 | 9,417,062 | +0.16(+2.51%) |
Jun 15, 2007 | 6.510 | 6.680 | 6.250 | 6.370 | 16,910,810 | -0.13(-2.00%) |
Jun 14, 2007 | 6.230 | 6.550 | 6.210 | 6.500 | 10,801,364 | +0.29(+4.67%) |
Jun 13, 2007 | 6.180 | 6.320 | 6.160 | 6.210 | 5,852,610 | +0.04(+0.65%) |
Jun 12, 2007 | 6.320 | 6.340 | 6.170 | 6.170 | 6,672,169 | -0.18(-2.83%) |
Jun 11, 2007 | 6.140 | 6.470 | 6.130 | 6.350 | 9,848,673 | +0.23(+3.76%) |
Jun 08, 2007 | 5.780 | 6.130 | 5.780 | 6.120 | 7,963,575 | +0.25(+4.26%) |
Jun 07, 2007 | 5.950 | 5.960 | 5.750 | 5.870 | 11,310,440 | -0.11(-1.84%) |
Jun 06, 2007 | 6.000 | 6.150 | 5.900 | 5.980 | 14,525,789 | -0.09(-1.48%) |
Jun 05, 2007 | 5.990 | 6.140 | 5.870 | 6.070 | 13,917,674 | +0.02(+0.33%) |
Jun 04, 2007 | 5.540 | 6.050 | 5.500 | 6.050 | 23,922,616 | +0.51(+9.21%) |
Jun 01, 2007 | 5.320 | 5.590 | 5.320 | 5.540 | 10,606,263 | +0.22(+4.14%) |
May 31, 2007 | 5.480 | 5.530 | 5.320 | 5.320 | 29,758,116 | -0.16(-2.92%) |
May 30, 2007 | 5.400 | 5.540 | 5.320 | 5.480 | 23,394,440 | +0.12(+2.24%) |
May 29, 2007 | 5.150 | 5.650 | 5.150 | 5.360 | 44,788,436 | +0.62(+13.08%) |
May 25, 2007 | 4.710 | 4.770 | 4.680 | 4.740 | 7,021,410 | +0.05(+1.07%) |
May 24, 2007 | 4.690 | 4.720 | 4.640 | 4.690 | 6,887,337 | +0.01(+0.21%) |
May 23, 2007 | 4.780 | 4.810 | 4.680 | 4.680 | 5,590,205 | -0.09(-1.89%) |
May 22, 2007 | 4.840 | 4.860 | 4.680 | 4.770 | 4,899,798 | -0.06(-1.24%) |
May 21, 2007 | 4.880 | 4.880 | 4.810 | 4.830 | 2,777,300 | +0.00(+0.00%) |
May 18, 2007 | 4.880 | 4.880 | 4.810 | 4.830 | 2,777,300 | -0.04(-0.82%) |
May 17, 2007 | 4.840 | 4.870 | 4.790 | 4.870 | 3,781,379 | +0.03(+0.62%) |
May 16, 2007 | 4.810 | 4.860 | 4.790 | 4.840 | 3,743,760 | +0.04(+0.83%) |
May 15, 2007 | 4.780 | 4.860 | 4.770 | 4.800 | 3,415,578 | +0.00(+0.00%) |
May 14, 2007 | 4.810 | 4.850 | 4.790 | 4.800 | 4,925,752 | +0.00(+0.00%) |
May 11, 2007 | 4.720 | 4.800 | 4.720 | 4.800 | 3,569,173 | +0.03(+0.63%) |
May 10, 2007 | 4.830 | 4.840 | 4.730 | 4.770 | 4,088,558 | -0.02(-0.42%) |
May 09, 2007 | 4.850 | 4.880 | 4.780 | 4.790 | 5,937,256 | -0.03(-0.62%) |
May 08, 2007 | 4.850 | 4.860 | 4.800 | 4.820 | 5,324,233 | +0.02(+0.42%) |
May 07, 2007 | 4.900 | 4.910 | 4.800 | 4.800 | 2,902,835 | -0.09(-1.84%) |
May 04, 2007 | 4.870 | 4.920 | 4.840 | 4.890 | 9,312,623 | +0.04(+0.82%) |
May 03, 2007 | 4.800 | 4.870 | 4.800 | 4.850 | 7,493,460 | +0.06(+1.25%) |
May 02, 2007 | 4.650 | 4.920 | 4.630 | 4.790 | 25,712,884 | +0.14(+3.01%) |
May 01, 2007 | 4.600 | 4.680 | 4.600 | 4.650 | 14,043,492 | +0.08(+1.75%) |
Apr 30, 2007 | 4.660 | 4.690 | 4.570 | 4.570 | 5,428,119 | -0.12(-2.56%) |
Apr 27, 2007 | 4.630 | 4.700 | 4.600 | 4.690 | 3,665,758 | +0.04(+0.86%) |
Apr 26, 2007 | 4.570 | 4.700 | 4.560 | 4.650 | 7,343,273 | +0.05(+1.09%) |
Apr 25, 2007 | 4.530 | 4.600 | 4.520 | 4.600 | 3,720,569 | +0.06(+1.32%) |
Apr 24, 2007 | 4.570 | 4.590 | 4.520 | 4.540 | 3,582,383 | -0.03(-0.66%) |
Apr 23, 2007 | 4.610 | 4.640 | 4.570 | 4.570 | 2,643,823 | -0.04(-0.87%) |
Apr 20, 2007 | 4.540 | 4.660 | 4.500 | 4.610 | 8,066,156 | +0.10(+2.22%) |
Apr 19, 2007 | 4.460 | 4.540 | 4.450 | 4.510 | 5,412,236 | +0.00(+0.00%) |
Apr 18, 2007 | 4.510 | 4.610 | 4.490 | 4.510 | 5,660,398 | -0.04(-0.88%) |
Apr 17, 2007 | 4.520 | 4.570 | 4.470 | 4.550 | 5,217,847 | +0.03(+0.66%) |
Apr 16, 2007 | 4.660 | 4.660 | 4.500 | 4.520 | 5,755,945 | -0.08(-1.74%) |
Apr 13, 2007 | 4.650 | 4.660 | 4.590 | 4.600 | 2,002,361 | -0.03(-0.65%) |
Apr 12, 2007 | 4.530 | 4.650 | 4.450 | 4.630 | 4,336,764 | +0.10(+2.21%) |
Apr 11, 2007 | 4.600 | 4.600 | 4.500 | 4.530 | 4,087,789 | -0.07(-1.52%) |
Apr 10, 2007 | 4.680 | 4.700 | 4.590 | 4.600 | 3,923,385 | -0.06(-1.29%) |
Apr 09, 2007 | 4.660 | 4.690 | 4.640 | 4.660 | 3,228,133 | +0.02(+0.43%) |
Apr 05, 2007 | 4.680 | 4.700 | 4.640 | 4.640 | 6,334,771 | -0.05(-1.07%) |
Apr 04, 2007 | 4.700 | 4.720 | 4.680 | 4.690 | 6,373,836 | +0.03(+0.64%) |
Apr 03, 2007 | 4.690 | 4.690 | 4.620 | 4.660 | 4,605,822 | -0.01(-0.21%) |