Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.100 | 8.094 | 7.609 | 7.676 | 53,232,120 | +0.78(+11.29%) |
Jul 30, 2007 | 6.610 | 6.940 | 6.511 | 6.897 | 21,538,152 | +0.45(+6.96%) |
Jul 27, 2007 | 6.372 | 6.530 | 6.294 | 6.449 | 8,935,560 | +0.14(+2.16%) |
Jul 26, 2007 | 6.369 | 6.461 | 6.251 | 6.312 | 6,353,920 | -0.17(-2.57%) |
Jul 25, 2007 | 6.625 | 6.665 | 6.394 | 6.479 | 9,351,200 | -0.13(-1.95%) |
Jul 24, 2007 | 6.660 | 6.742 | 6.601 | 6.607 | 6,294,400 | -0.16(-2.42%) |
Jul 23, 2007 | 6.986 | 6.986 | 6.771 | 6.771 | 5,731,960 | -0.12(-1.72%) |
Jul 20, 2007 | 7.156 | 7.178 | 6.875 | 6.890 | 10,414,400 | -0.28(-3.94%) |
Jul 19, 2007 | 7.124 | 7.220 | 7.112 | 7.173 | 8,707,792 | +0.08(+1.15%) |
Jul 18, 2007 | 6.859 | 7.099 | 6.838 | 7.091 | 12,946,400 | +0.23(+3.41%) |
Jul 17, 2007 | 6.812 | 6.880 | 6.750 | 6.857 | 6,195,200 | +0.09(+1.31%) |
Jul 16, 2007 | 6.782 | 7.031 | 6.754 | 6.769 | 10,440,800 | +0.02(+0.24%) |
Jul 13, 2007 | 6.650 | 7.006 | 6.531 | 6.753 | 21,756,472 | +0.10(+1.47%) |
Jul 12, 2007 | 6.622 | 6.679 | 6.546 | 6.655 | 5,783,296 | +0.17(+2.54%) |
Jul 11, 2007 | 6.625 | 6.688 | 6.469 | 6.490 | 6,059,200 | -0.05(-0.78%) |
Jul 10, 2007 | 6.737 | 6.764 | 6.532 | 6.541 | 6,431,200 | -0.24(-3.56%) |
Jul 09, 2007 | 6.787 | 6.857 | 6.701 | 6.782 | 7,397,640 | +0.00(+0.04%) |
Jul 06, 2007 | 6.835 | 6.867 | 6.583 | 6.780 | 14,591,880 | -0.01(-0.11%) |
Jul 05, 2007 | 6.144 | 6.935 | 6.140 | 6.787 | 49,207,200 | +0.65(+10.61%) |
Jul 03, 2007 | 5.931 | 6.136 | 5.919 | 6.136 | 8,534,416 | +0.25(+4.25%) |
Jul 02, 2007 | 5.707 | 5.886 | 5.707 | 5.886 | 5,638,328 | +0.18(+3.15%) |
Jun 29, 2007 | 5.787 | 5.888 | 5.680 | 5.706 | 7,274,400 | -0.08(-1.40%) |
Jun 28, 2007 | 5.829 | 5.855 | 5.772 | 5.787 | 4,976,176 | -0.04(-0.71%) |
Jun 27, 2007 | 5.724 | 5.845 | 5.699 | 5.829 | 6,365,176 | +0.10(+1.81%) |
Jun 26, 2007 | 5.768 | 5.768 | 5.674 | 5.725 | 11,462,400 | -0.02(-0.35%) |
Jun 25, 2007 | 5.777 | 5.812 | 5.720 | 5.745 | 8,412,472 | -0.03(-0.56%) |
Jun 22, 2007 | 5.771 | 5.793 | 5.699 | 5.777 | 11,420,000 | +0.01(+0.11%) |
Jun 21, 2007 | 5.795 | 5.811 | 5.685 | 5.771 | 4,937,600 | -0.02(-0.39%) |
Jun 20, 2007 | 5.817 | 5.905 | 5.793 | 5.794 | 7,373,600 | +0.07(+1.16%) |
Jun 19, 2007 | 5.782 | 5.786 | 5.678 | 5.728 | 5,260,800 | -0.03(-0.52%) |
Jun 18, 2007 | 5.640 | 5.804 | 5.600 | 5.758 | 9,666,400 | +0.11(+1.93%) |
Jun 15, 2007 | 5.651 | 5.651 | 5.570 | 5.649 | 4,268,800 | +0.09(+1.64%) |
Jun 14, 2007 | 5.616 | 5.622 | 5.549 | 5.558 | 4,864,800 | -0.03(-0.60%) |
Jun 13, 2007 | 5.572 | 5.625 | 5.556 | 5.591 | 5,308,800 | +0.04(+0.74%) |
Jun 12, 2007 | 5.626 | 5.643 | 5.531 | 5.550 | 9,268,000 | -0.10(-1.70%) |
Jun 11, 2007 | 5.824 | 5.824 | 5.577 | 5.646 | 14,537,352 | -0.20(-3.38%) |
Jun 08, 2007 | 5.688 | 5.884 | 5.660 | 5.844 | 4,047,200 | +0.10(+1.70%) |
Jun 07, 2007 | 5.806 | 5.826 | 5.732 | 5.746 | 5,899,200 | -0.08(-1.35%) |
Jun 06, 2007 | 5.885 | 5.888 | 5.763 | 5.825 | 7,714,400 | -0.08(-1.40%) |
Jun 05, 2007 | 5.954 | 5.954 | 5.865 | 5.907 | 6,427,200 | -0.08(-1.29%) |
Jun 04, 2007 | 6.011 | 6.037 | 5.950 | 5.985 | 4,922,400 | -0.03(-0.44%) |
Jun 01, 2007 | 5.999 | 6.072 | 5.955 | 6.011 | 5,127,200 | +0.03(+0.54%) |
May 31, 2007 | 5.938 | 6.040 | 5.909 | 5.979 | 6,178,400 | +0.04(+0.74%) |
May 30, 2007 | 5.861 | 5.947 | 5.763 | 5.935 | 4,658,400 | +0.07(+1.26%) |
May 29, 2007 | 5.919 | 5.929 | 5.844 | 5.861 | 4,844,000 | -0.06(-0.97%) |
May 25, 2007 | 5.794 | 5.950 | 5.794 | 5.919 | 4,564,000 | +0.13(+2.20%) |
May 24, 2007 | 5.862 | 5.982 | 5.787 | 5.791 | 7,149,800 | -0.09(-1.53%) |
May 23, 2007 | 6.037 | 6.066 | 5.876 | 5.881 | 11,525,600 | -0.14(-2.39%) |
May 22, 2007 | 6.126 | 6.125 | 5.940 | 6.025 | 11,291,600 | +0.02(+0.25%) |
May 21, 2007 | 5.950 | 6.020 | 5.871 | 6.010 | 18,349,472 | +0.20(+3.46%) |
May 18, 2007 | 5.595 | 5.861 | 5.595 | 5.809 | 18,644,040 | +0.20(+3.47%) |
May 17, 2007 | 5.438 | 5.644 | 5.375 | 5.614 | 10,256,832 | +0.18(+3.34%) |
May 16, 2007 | 5.237 | 5.447 | 5.171 | 5.433 | 15,587,200 | +0.08(+1.52%) |
May 15, 2007 | 5.569 | 5.569 | 5.350 | 5.351 | 6,158,912 | -0.13(-2.33%) |
May 14, 2007 | 5.681 | 5.681 | 5.438 | 5.479 | 5,636,000 | -0.09(-1.62%) |
May 11, 2007 | 5.549 | 5.589 | 5.468 | 5.569 | 4,006,400 | +0.10(+1.85%) |
May 10, 2007 | 5.699 | 5.699 | 5.407 | 5.468 | 9,219,952 | -0.14(-2.50%) |
May 09, 2007 | 5.650 | 5.665 | 5.404 | 5.607 | 6,176,704 | -0.03(-0.58%) |
May 08, 2007 | 5.657 | 5.700 | 5.600 | 5.640 | 7,360,896 | +0.03(+0.62%) |
May 07, 2007 | 5.646 | 5.750 | 5.590 | 5.605 | 4,886,752 | -0.04(-0.73%) |
May 04, 2007 | 5.700 | 5.700 | 5.603 | 5.646 | 7,356,800 | +0.08(+1.51%) |
May 03, 2007 | 5.750 | 5.781 | 5.546 | 5.562 | 13,765,664 | -0.18(-3.16%) |
May 02, 2007 | 5.786 | 5.845 | 5.709 | 5.744 | 12,957,208 | -0.01(-0.24%) |
May 01, 2007 | 5.768 | 5.900 | 5.564 | 5.758 | 45,684,168 | -0.55(-8.79%) |
Apr 30, 2007 | 6.165 | 6.356 | 6.154 | 6.312 | 9,215,576 | +0.15(+2.41%) |
Apr 27, 2007 | 6.159 | 6.249 | 6.110 | 6.164 | 5,283,928 | -0.04(-0.58%) |
Apr 26, 2007 | 6.376 | 6.376 | 6.199 | 6.200 | 6,860,000 | -0.17(-2.75%) |
Apr 25, 2007 | 6.322 | 6.399 | 6.269 | 6.375 | 5,012,224 | +0.11(+1.80%) |
Apr 24, 2007 | 6.350 | 6.350 | 6.251 | 6.263 | 6,049,600 | -0.09(-1.42%) |
Apr 23, 2007 | 6.436 | 6.456 | 6.349 | 6.353 | 3,934,400 | -0.08(-1.30%) |
Apr 20, 2007 | 6.475 | 6.487 | 6.350 | 6.436 | 4,922,808 | +0.06(+0.88%) |
Apr 19, 2007 | 6.339 | 6.431 | 6.321 | 6.380 | 4,449,784 | +0.04(+0.65%) |
Apr 18, 2007 | 6.497 | 6.511 | 6.316 | 6.339 | 9,526,400 | -0.16(-2.39%) |
Apr 17, 2007 | 6.562 | 6.575 | 6.489 | 6.494 | 2,576,800 | -0.07(-1.07%) |
Apr 16, 2007 | 6.499 | 6.579 | 6.499 | 6.564 | 2,991,000 | +0.08(+1.19%) |
Apr 13, 2007 | 6.572 | 6.575 | 6.457 | 6.486 | 4,908,800 | -0.10(-1.46%) |
Apr 12, 2007 | 6.615 | 6.620 | 6.559 | 6.582 | 4,848,424 | -0.00(-0.02%) |
Apr 11, 2007 | 6.635 | 6.654 | 6.560 | 6.584 | 4,015,200 | -0.05(-0.72%) |
Apr 10, 2007 | 6.606 | 6.639 | 6.556 | 6.631 | 3,310,400 | +0.03(+0.44%) |
Apr 09, 2007 | 6.572 | 6.630 | 6.532 | 6.603 | 5,860,800 | +0.08(+1.23%) |
Apr 05, 2007 | 6.496 | 6.529 | 6.429 | 6.522 | 5,500,000 | +0.10(+1.54%) |
Apr 04, 2007 | 6.534 | 6.541 | 6.419 | 6.424 | 5,994,400 | -0.11(-1.70%) |
Apr 03, 2007 | 6.402 | 6.572 | 6.402 | 6.535 | 8,690,400 | +0.14(+2.17%) |
Apr 02, 2007 | 6.407 | 6.430 | 6.320 | 6.396 | 3,527,368 | -0.02(-0.25%) |
Mar 30, 2007 | 6.344 | 6.463 | 6.341 | 6.412 | 6,682,632 | +0.07(+1.12%) |
Mar 29, 2007 | 6.250 | 6.343 | 6.226 | 6.341 | 5,469,520 | +0.17(+2.69%) |
Mar 28, 2007 | 6.210 | 6.256 | 6.147 | 6.175 | 7,012,800 | -0.03(-0.54%) |
Mar 27, 2007 | 6.350 | 6.350 | 6.196 | 6.209 | 6,731,800 | -0.17(-2.61%) |
Mar 26, 2007 | 6.400 | 6.418 | 6.336 | 6.375 | 4,659,200 | -0.03(-0.39%) |
Mar 23, 2007 | 6.224 | 6.415 | 6.215 | 6.400 | 6,124,776 | +0.15(+2.42%) |
Mar 22, 2007 | 6.291 | 6.309 | 6.183 | 6.249 | 4,038,400 | +0.01(+0.10%) |
Mar 21, 2007 | 6.119 | 6.289 | 6.098 | 6.242 | 5,407,000 | +0.12(+2.02%) |
Mar 20, 2007 | 6.041 | 6.125 | 6.039 | 6.119 | 3,196,000 | +0.03(+0.51%) |
Mar 19, 2007 | 5.890 | 6.096 | 5.890 | 6.088 | 7,951,200 | +0.23(+3.99%) |
Mar 16, 2007 | 5.886 | 5.938 | 5.799 | 5.854 | 6,264,800 | -0.03(-0.53%) |
Mar 15, 2007 | 5.815 | 5.906 | 5.812 | 5.885 | 4,841,600 | +0.05(+0.94%) |
Mar 14, 2007 | 5.744 | 5.856 | 5.649 | 5.830 | 6,932,800 | +0.16(+2.89%) |
Mar 13, 2007 | 5.843 | 5.844 | 5.636 | 5.666 | 6,884,800 | -0.18(-3.02%) |
Mar 12, 2007 | 5.845 | 5.861 | 5.822 | 5.843 | 1,677,600 | +0.03(+0.49%) |
Mar 09, 2007 | 5.831 | 5.896 | 5.781 | 5.814 | 4,248,000 | +0.04(+0.74%) |
Mar 08, 2007 | 5.699 | 5.781 | 5.699 | 5.771 | 4,144,800 | +0.13(+2.35%) |
Mar 07, 2007 | 5.753 | 5.753 | 5.636 | 5.639 | 4,476,000 | -0.11(-1.96%) |
Mar 06, 2007 | 5.593 | 5.787 | 5.574 | 5.751 | 6,042,400 | +0.29(+5.29%) |
Mar 05, 2007 | 5.500 | 5.593 | 5.418 | 5.463 | 5,596,000 | -0.13(-2.41%) |
Mar 02, 2007 | 5.725 | 5.742 | 5.567 | 5.598 | 5,747,200 | -0.14(-2.53%) |
Mar 01, 2007 | 5.688 | 5.830 | 5.612 | 5.742 | 6,590,184 | +0.00(+0.09%) |
Feb 28, 2007 | 5.695 | 5.811 | 5.626 | 5.737 | 5,563,200 | +0.04(+0.77%) |
Feb 27, 2007 | 5.832 | 5.951 | 5.625 | 5.694 | 7,677,600 | -0.25(-4.25%) |
Feb 26, 2007 | 5.956 | 5.980 | 5.885 | 5.946 | 3,363,200 | -0.01(-0.25%) |
Feb 23, 2007 | 5.975 | 6.000 | 5.939 | 5.961 | 2,264,000 | -0.01(-0.23%) |
Feb 22, 2007 | 6.030 | 6.060 | 5.952 | 5.975 | 2,803,200 | -0.01(-0.15%) |
Feb 21, 2007 | 6.101 | 6.101 | 5.980 | 5.984 | 3,910,400 | -0.12(-1.99%) |
Feb 20, 2007 | 6.019 | 6.138 | 5.955 | 6.105 | 5,433,600 | +0.12(+1.98%) |
Feb 16, 2007 | 5.945 | 5.987 | 5.875 | 5.986 | 3,138,400 | +0.04(+0.69%) |
Feb 15, 2007 | 5.936 | 5.969 | 5.918 | 5.945 | 2,549,600 | +0.01(+0.15%) |
Feb 14, 2007 | 5.860 | 5.987 | 5.835 | 5.936 | 4,385,912 | +0.08(+1.34%) |
Feb 13, 2007 | 5.926 | 5.996 | 5.844 | 5.857 | 4,814,400 | -0.05(-0.78%) |
Feb 12, 2007 | 6.031 | 6.045 | 5.879 | 5.904 | 5,826,432 | -0.11(-1.77%) |
Feb 09, 2007 | 6.109 | 6.109 | 6.000 | 6.010 | 4,990,400 | -0.10(-1.62%) |
Feb 08, 2007 | 6.061 | 6.144 | 6.013 | 6.109 | 11,317,600 | +0.12(+1.94%) |
Feb 07, 2007 | 5.867 | 6.050 | 5.791 | 5.992 | 11,164,800 | +0.23(+3.92%) |
Feb 06, 2007 | 5.662 | 5.851 | 5.662 | 5.766 | 7,200,000 | +0.11(+1.90%) |
Feb 05, 2007 | 5.686 | 5.761 | 5.579 | 5.659 | 11,135,200 | -0.07(-1.16%) |
Feb 02, 2007 | 5.869 | 5.895 | 5.701 | 5.725 | 14,378,400 | -0.17(-2.90%) |
Feb 01, 2007 | 5.815 | 6.112 | 5.688 | 5.896 | 55,327,200 | -0.45(-7.15%) |
Jan 31, 2007 | 6.524 | 6.524 | 6.312 | 6.350 | 5,674,400 | -0.19(-2.85%) |
Jan 30, 2007 | 6.438 | 6.537 | 6.370 | 6.536 | 4,717,600 | +0.10(+1.63%) |
Jan 29, 2007 | 6.255 | 6.442 | 6.253 | 6.431 | 5,179,200 | +0.18(+2.82%) |
Jan 26, 2007 | 6.234 | 6.286 | 6.219 | 6.255 | 2,638,400 | +0.03(+0.48%) |
Jan 25, 2007 | 6.344 | 6.367 | 6.171 | 6.225 | 4,640,000 | -0.12(-1.87%) |
Jan 24, 2007 | 6.119 | 6.362 | 6.116 | 6.344 | 5,436,000 | +0.17(+2.71%) |
Jan 23, 2007 | 6.059 | 6.200 | 5.950 | 6.176 | 12,958,400 | +0.29(+4.95%) |
Jan 22, 2007 | 6.200 | 6.240 | 5.826 | 5.885 | 17,247,200 | -0.50(-7.81%) |
Jan 19, 2007 | 6.296 | 6.431 | 6.276 | 6.384 | 3,158,400 | +0.05(+0.73%) |
Jan 18, 2007 | 6.344 | 6.406 | 6.332 | 6.338 | 4,204,800 | -0.02(-0.39%) |
Jan 17, 2007 | 6.344 | 6.406 | 6.294 | 6.362 | 2,656,800 | +0.02(+0.28%) |
Jan 16, 2007 | 6.213 | 6.386 | 6.200 | 6.345 | 3,662,400 | +0.14(+2.34%) |
Jan 12, 2007 | 6.250 | 6.256 | 6.162 | 6.200 | 2,721,600 | -0.06(-0.90%) |
Jan 11, 2007 | 6.250 | 6.330 | 6.204 | 6.256 | 4,033,600 | +0.01(+0.16%) |
Jan 10, 2007 | 6.050 | 6.247 | 6.031 | 6.246 | 3,728,000 | +0.14(+2.25%) |
Jan 09, 2007 | 6.120 | 6.125 | 6.025 | 6.109 | 3,298,400 | -0.02(-0.24%) |
Jan 08, 2007 | 6.044 | 6.147 | 6.000 | 6.124 | 3,581,600 | +0.08(+1.30%) |
Jan 05, 2007 | 6.088 | 6.098 | 5.975 | 6.045 | 5,165,600 | -0.11(-1.77%) |
Jan 04, 2007 | 6.169 | 6.230 | 6.125 | 6.154 | 3,203,200 | -0.04(-0.65%) |
Jan 03, 2007 | 6.344 | 6.431 | 6.099 | 6.194 | 6,679,200 | -0.11(-1.78%) |
Dec 29, 2006 | 6.450 | 6.450 | 6.287 | 6.306 | 2,992,000 | -0.09(-1.45%) |
Dec 28, 2006 | 6.362 | 6.446 | 6.305 | 6.399 | 3,129,600 | +0.05(+0.77%) |
Dec 27, 2006 | 6.306 | 6.353 | 6.206 | 6.350 | 3,236,800 | +0.07(+1.20%) |
Dec 26, 2006 | 6.250 | 6.370 | 6.239 | 6.275 | 2,298,400 | +0.03(+0.48%) |
Dec 22, 2006 | 6.400 | 6.401 | 6.236 | 6.245 | 4,819,200 | -0.17(-2.71%) |
Dec 21, 2006 | 6.438 | 6.463 | 6.308 | 6.419 | 4,705,600 | +0.07(+1.04%) |
Dec 20, 2006 | 6.300 | 6.460 | 6.300 | 6.353 | 4,034,400 | +0.05(+0.83%) |
Dec 19, 2006 | 6.281 | 6.315 | 6.094 | 6.300 | 5,796,000 | -0.00(-0.08%) |