Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.720 | 6.799 | 6.550 | 6.582 | 10,797,561 | -0.14(-2.05%) |
Jun 28, 2007 | 6.792 | 6.817 | 6.610 | 6.720 | 13,493,898 | -0.08(-1.14%) |
Jun 27, 2007 | 6.615 | 6.802 | 6.607 | 6.797 | 11,916,782 | +0.15(+2.20%) |
Jun 26, 2007 | 6.741 | 6.757 | 6.624 | 6.651 | 16,184,163 | -0.08(-1.18%) |
Jun 25, 2007 | 6.743 | 6.821 | 6.694 | 6.730 | 12,804,986 | -0.01(-0.20%) |
Jun 22, 2007 | 6.738 | 6.800 | 6.624 | 6.743 | 11,282,337 | +0.00(+0.02%) |
Jun 21, 2007 | 6.639 | 6.758 | 6.550 | 6.741 | 12,786,944 | +0.07(+1.11%) |
Jun 20, 2007 | 6.772 | 6.815 | 6.667 | 6.667 | 9,920,686 | -0.07(-1.10%) |
Jun 19, 2007 | 6.762 | 6.831 | 6.669 | 6.741 | 13,554,132 | -0.02(-0.32%) |
Jun 18, 2007 | 6.817 | 6.930 | 6.711 | 6.763 | 21,525,020 | +0.16(+2.47%) |
Jun 15, 2007 | 6.390 | 6.711 | 6.373 | 6.600 | 19,675,028 | +0.33(+5.23%) |
Jun 14, 2007 | 6.218 | 6.337 | 6.213 | 6.272 | 10,448,237 | +0.04(+0.65%) |
Jun 13, 2007 | 6.167 | 6.287 | 6.154 | 6.231 | 7,965,540 | +0.11(+1.82%) |
Jun 12, 2007 | 6.186 | 6.206 | 6.095 | 6.120 | 8,302,388 | -0.09(-1.49%) |
Jun 11, 2007 | 6.245 | 6.270 | 6.154 | 6.213 | 5,817,910 | -0.06(-0.97%) |
Jun 08, 2007 | 6.107 | 6.285 | 6.097 | 6.273 | 8,020,196 | +0.14(+2.33%) |
Jun 07, 2007 | 6.378 | 6.378 | 6.097 | 6.130 | 9,718,993 | -0.16(-2.62%) |
Jun 06, 2007 | 6.371 | 6.395 | 6.245 | 6.295 | 8,118,179 | -0.12(-1.94%) |
Jun 05, 2007 | 6.440 | 6.454 | 6.354 | 6.420 | 10,457,148 | -0.02(-0.31%) |
Jun 04, 2007 | 6.396 | 6.462 | 6.312 | 6.440 | 12,177,035 | +0.10(+1.54%) |
Jun 01, 2007 | 6.228 | 6.363 | 6.252 | 6.342 | 12,181,669 | +0.12(+1.89%) |
May 31, 2007 | 6.130 | 6.292 | 6.162 | 6.225 | 25,471,254 | +0.09(+1.54%) |
May 30, 2007 | 6.009 | 6.151 | 5.967 | 6.130 | 10,303,749 | +0.07(+1.11%) |
May 29, 2007 | 6.085 | 6.103 | 5.989 | 6.063 | 12,881,107 | +0.04(+0.64%) |
May 25, 2007 | 5.930 | 6.040 | 5.901 | 6.024 | 9,761,470 | +0.10(+1.65%) |
May 24, 2007 | 6.102 | 6.102 | 5.856 | 5.927 | 18,934,318 | -0.11(-1.79%) |
May 23, 2007 | 6.109 | 6.287 | 5.996 | 6.034 | 33,032,760 | -0.31(-4.86%) |
May 22, 2007 | 6.287 | 6.346 | 6.093 | 6.342 | 19,716,988 | +0.10(+1.56%) |
May 21, 2007 | 6.026 | 6.374 | 6.026 | 6.245 | 28,971,694 | +0.25(+4.24%) |
May 18, 2007 | 5.976 | 6.026 | 5.861 | 5.991 | 17,049,928 | -0.00(-0.03%) |
May 17, 2007 | 5.928 | 6.228 | 5.928 | 5.992 | 20,460,174 | +0.06(+0.99%) |
May 16, 2007 | 5.787 | 5.954 | 5.763 | 5.933 | 15,503,337 | +0.16(+2.86%) |
May 15, 2007 | 5.551 | 5.940 | 5.551 | 5.769 | 23,177,684 | +0.22(+3.91%) |
May 14, 2007 | 5.536 | 5.602 | 5.496 | 5.551 | 11,527,696 | +0.06(+1.04%) |
May 11, 2007 | 5.570 | 5.587 | 5.439 | 5.494 | 12,002,907 | -0.05(-0.85%) |
May 10, 2007 | 5.641 | 5.701 | 5.501 | 5.541 | 8,451,285 | -0.10(-1.73%) |
May 09, 2007 | 5.612 | 5.664 | 5.568 | 5.639 | 7,484,328 | +0.01(+0.12%) |
May 08, 2007 | 5.597 | 5.668 | 5.509 | 5.632 | 10,562,718 | +0.03(+0.45%) |
May 07, 2007 | 5.597 | 5.637 | 5.546 | 5.607 | 17,640,132 | +0.01(+0.18%) |
May 04, 2007 | 5.673 | 5.674 | 5.563 | 5.597 | 9,958,054 | -0.06(-1.01%) |
May 03, 2007 | 5.546 | 5.698 | 5.563 | 5.654 | 13,887,416 | -0.04(-0.62%) |
May 02, 2007 | 5.641 | 5.728 | 5.629 | 5.689 | 10,728,593 | +0.05(+0.90%) |
May 01, 2007 | 5.622 | 5.652 | 5.447 | 5.639 | 13,191,738 | +0.06(+0.99%) |
Apr 30, 2007 | 5.689 | 5.733 | 5.572 | 5.583 | 8,964,887 | -0.07(-1.31%) |
Apr 27, 2007 | 5.730 | 5.737 | 5.634 | 5.657 | 14,669,153 | -0.07(-1.23%) |
Apr 26, 2007 | 5.710 | 5.770 | 5.662 | 5.728 | 11,619,839 | +0.04(+0.62%) |
Apr 25, 2007 | 5.753 | 5.807 | 5.659 | 5.693 | 11,908,507 | -0.06(-0.97%) |
Apr 24, 2007 | 5.891 | 5.891 | 5.725 | 5.748 | 10,973,411 | -0.13(-2.29%) |
Apr 23, 2007 | 5.740 | 6.034 | 5.740 | 5.883 | 13,799,990 | +0.15(+2.64%) |
Apr 20, 2007 | 5.681 | 5.774 | 5.637 | 5.731 | 10,275,179 | +0.17(+3.09%) |
Apr 19, 2007 | 5.577 | 5.614 | 5.491 | 5.560 | 10,801,470 | -0.08(-1.46%) |
Apr 18, 2007 | 5.711 | 5.738 | 5.630 | 5.642 | 6,182,086 | -0.07(-1.27%) |
Apr 17, 2007 | 5.711 | 5.807 | 5.666 | 5.715 | 11,466,505 | +0.02(+0.35%) |
Apr 16, 2007 | 5.708 | 5.774 | 5.585 | 5.694 | 9,524,601 | +0.01(+0.12%) |
Apr 13, 2007 | 5.716 | 5.747 | 5.597 | 5.688 | 7,552,251 | -0.02(-0.35%) |
Apr 12, 2007 | 5.780 | 5.788 | 5.656 | 5.708 | 8,746,844 | -0.07(-1.25%) |
Apr 11, 2007 | 5.816 | 5.849 | 5.646 | 5.780 | 14,444,968 | +0.05(+0.82%) |
Apr 10, 2007 | 5.590 | 5.762 | 5.529 | 5.733 | 11,025,691 | +0.16(+2.90%) |
Apr 09, 2007 | 5.622 | 5.630 | 5.508 | 5.572 | 6,731,030 | -0.04(-0.66%) |
Apr 05, 2007 | 5.538 | 5.624 | 5.533 | 5.609 | 6,224,860 | +0.06(+1.03%) |
Apr 04, 2007 | 5.561 | 5.619 | 5.524 | 5.551 | 7,741,010 | -0.04(-0.63%) |
Apr 03, 2007 | 5.553 | 5.634 | 5.540 | 5.587 | 8,925,392 | +0.04(+0.79%) |