Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.799 | 6.822 | 6.742 | 6.758 | 6,345,375 | +0.06(+0.91%) |
Jun 28, 2007 | 6.665 | 6.718 | 6.645 | 6.697 | 2,263,130 | +0.08(+1.13%) |
Jun 27, 2007 | 6.593 | 6.656 | 6.538 | 6.622 | 5,259,945 | +0.03(+0.46%) |
Jun 26, 2007 | 6.795 | 6.658 | 6.541 | 6.591 | 13,493,779 | -0.21(-3.10%) |
Jun 25, 2007 | 6.756 | 6.869 | 6.751 | 6.802 | 7,762,977 | +0.07(+0.98%) |
Jun 22, 2007 | 6.774 | 6.799 | 6.724 | 6.736 | 3,903,348 | -0.04(-0.58%) |
Jun 21, 2007 | 6.663 | 6.826 | 6.702 | 6.776 | 11,437,558 | +0.20(+3.05%) |
Jun 20, 2007 | 6.595 | 6.634 | 6.552 | 6.575 | 2,773,131 | -0.04(-0.59%) |
Jun 19, 2007 | 6.570 | 6.624 | 6.563 | 6.615 | 2,738,459 | +0.04(+0.68%) |
Jun 18, 2007 | 6.550 | 6.597 | 6.532 | 6.570 | 3,897,705 | -0.00(-0.03%) |
Jun 15, 2007 | 6.541 | 6.604 | 6.523 | 6.572 | 3,775,797 | +0.06(+0.91%) |
Jun 14, 2007 | 6.577 | 6.586 | 6.497 | 6.513 | 2,487,373 | -0.07(-1.11%) |
Jun 13, 2007 | 6.599 | 6.618 | 6.550 | 6.586 | 3,153,395 | -0.05(-0.73%) |
Jun 12, 2007 | 6.699 | 6.717 | 6.634 | 6.634 | 3,910,567 | -0.10(-1.43%) |
Jun 11, 2007 | 6.688 | 6.731 | 6.661 | 6.731 | 3,518,951 | +0.06(+0.91%) |
Jun 08, 2007 | 6.616 | 6.681 | 6.602 | 6.670 | 3,088,526 | +0.06(+0.84%) |
Jun 07, 2007 | 6.679 | 6.695 | 6.615 | 6.615 | 3,605,238 | -0.09(-1.36%) |
Jun 06, 2007 | 6.636 | 6.706 | 6.650 | 6.706 | 7,331,825 | +0.09(+1.43%) |
Jun 05, 2007 | 6.706 | 6.661 | 6.579 | 6.611 | 9,040,776 | +0.01(+0.16%) |
Jun 04, 2007 | 6.652 | 6.690 | 6.584 | 6.600 | 5,380,176 | -0.09(-1.42%) |
Jun 01, 2007 | 6.624 | 6.711 | 6.624 | 6.695 | 3,682,409 | +0.10(+1.46%) |
May 31, 2007 | 6.906 | 6.633 | 6.590 | 6.599 | 3,620,896 | +0.01(+0.22%) |
May 30, 2007 | 6.574 | 6.584 | 6.523 | 6.584 | 5,762,319 | -0.00(-0.03%) |
May 29, 2007 | 6.597 | 6.625 | 6.561 | 6.586 | 5,221,360 | +0.04(+0.60%) |
May 25, 2007 | 6.500 | 6.581 | 6.491 | 6.547 | 6,866,561 | +0.06(+0.97%) |
May 24, 2007 | 6.507 | 6.550 | 6.457 | 6.484 | 5,981,888 | -0.02(-0.27%) |
May 23, 2007 | 6.395 | 6.572 | 6.384 | 6.502 | 10,127,884 | +0.12(+1.85%) |
May 22, 2007 | 6.438 | 6.418 | 6.295 | 6.384 | 4,191,851 | -0.06(-0.94%) |
May 21, 2007 | 6.336 | 6.522 | 6.277 | 6.445 | 6,467,283 | +0.07(+1.15%) |
May 18, 2007 | 6.205 | 6.389 | 6.202 | 6.371 | 10,640,681 | +0.21(+3.40%) |
May 17, 2007 | 6.198 | 6.171 | 6.093 | 6.162 | 4,425,042 | +0.16(+2.59%) |
May 16, 2007 | 6.017 | 6.051 | 5.978 | 6.007 | 2,990,664 | -0.02(-0.39%) |
May 15, 2007 | 6.010 | 6.041 | 5.998 | 6.030 | 3,787,541 | +0.06(+0.93%) |
May 14, 2007 | 6.000 | 6.007 | 5.962 | 5.974 | 2,032,734 | -0.01(-0.21%) |
May 11, 2007 | 6.008 | 6.010 | 5.921 | 5.987 | 3,603,001 | -0.02(-0.33%) |
May 10, 2007 | 6.008 | 6.041 | 5.991 | 6.007 | 2,635,005 | -0.01(-0.18%) |
May 09, 2007 | 6.069 | 6.073 | 5.994 | 6.017 | 5,084,632 | -0.05(-0.80%) |
May 08, 2007 | 6.051 | 6.160 | 6.035 | 6.066 | 11,387,117 | -0.01(-0.24%) |
May 07, 2007 | 6.078 | 6.089 | 6.001 | 6.080 | 6,437,645 | +0.02(+0.35%) |
May 04, 2007 | 6.071 | 6.089 | 6.012 | 6.059 | 5,922,052 | +0.00(+0.03%) |
May 03, 2007 | 6.046 | 6.112 | 6.030 | 6.057 | 5,117,346 | -0.00(-0.03%) |
May 02, 2007 | 5.991 | 6.078 | 5.989 | 6.059 | 7,639,553 | +0.03(+0.50%) |
May 01, 2007 | 6.025 | 6.098 | 5.948 | 6.028 | 11,915,124 | -0.01(-0.12%) |
Apr 30, 2007 | 6.196 | 6.219 | 6.033 | 6.035 | 8,741,989 | -0.18(-2.85%) |
Apr 27, 2007 | 6.185 | 6.223 | 6.177 | 6.212 | 3,720,995 | +0.03(+0.46%) |
Apr 26, 2007 | 6.250 | 6.268 | 6.175 | 6.184 | 3,323,115 | -0.10(-1.54%) |
Apr 25, 2007 | 6.264 | 6.311 | 6.256 | 6.280 | 3,023,657 | +0.02(+0.26%) |
Apr 24, 2007 | 6.216 | 6.275 | 6.209 | 6.264 | 5,954,878 | -0.04(-0.62%) |
Apr 23, 2007 | 6.278 | 6.348 | 6.266 | 6.304 | 6,439,882 | -0.04(-0.56%) |
Apr 20, 2007 | 6.166 | 6.416 | 6.134 | 6.339 | 11,763,858 | +0.25(+4.08%) |
Apr 19, 2007 | 6.041 | 6.096 | 6.028 | 6.091 | 4,630,273 | +0.00(+0.03%) |
Apr 18, 2007 | 6.101 | 6.153 | 6.055 | 6.089 | 14,231,379 | -0.01(-0.15%) |
Apr 17, 2007 | 6.196 | 6.196 | 5.951 | 6.098 | 52,134,572 | +0.36(+6.33%) |
Apr 16, 2007 | 5.599 | 5.839 | 5.579 | 5.735 | 11,732,821 | +0.25(+4.56%) |
Apr 13, 2007 | 5.465 | 5.506 | 5.449 | 5.485 | 3,019,743 | -0.01(-0.20%) |
Apr 12, 2007 | 5.451 | 5.522 | 5.438 | 5.495 | 6,995,174 | +0.06(+1.15%) |
Apr 11, 2007 | 5.365 | 5.472 | 5.356 | 5.433 | 8,428,998 | +0.09(+1.64%) |
Apr 10, 2007 | 5.315 | 5.467 | 5.304 | 5.345 | 28,056,654 | +0.30(+5.88%) |
Apr 09, 2007 | 5.105 | 5.121 | 5.048 | 5.048 | 2,653,459 | -0.08(-1.53%) |
Apr 05, 2007 | 5.107 | 5.139 | 5.105 | 5.127 | 2,177,570 | +0.05(+0.99%) |
Apr 04, 2007 | 5.066 | 5.088 | 5.020 | 5.077 | 2,268,722 | +0.04(+0.71%) |
Apr 03, 2007 | 5.011 | 5.089 | 5.005 | 5.041 | 2,194,346 | +0.01(+0.14%) |