Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.371 | 6.387 | 6.214 | 6.248 | 2,909,740 | -0.12(-1.94%) |
Jun 28, 2007 | 6.245 | 6.425 | 6.221 | 6.371 | 4,746,110 | +0.33(+5.38%) |
Jun 27, 2007 | 5.978 | 6.052 | 5.900 | 6.046 | 2,692,123 | +0.01(+0.15%) |
Jun 26, 2007 | 6.176 | 6.200 | 6.028 | 6.037 | 2,616,247 | -0.13(-2.11%) |
Jun 25, 2007 | 6.281 | 6.301 | 6.120 | 6.167 | 3,415,879 | -0.09(-1.50%) |
Jun 22, 2007 | 6.355 | 6.364 | 6.212 | 6.261 | 2,998,928 | -0.09(-1.48%) |
Jun 21, 2007 | 6.297 | 6.357 | 6.203 | 6.355 | 2,201,592 | +0.03(+0.53%) |
Jun 20, 2007 | 6.270 | 6.387 | 6.248 | 6.322 | 3,353,894 | +0.08(+1.22%) |
Jun 19, 2007 | 6.055 | 6.260 | 6.055 | 6.245 | 3,951,450 | +0.19(+3.15%) |
Jun 18, 2007 | 6.111 | 6.126 | 6.030 | 6.055 | 2,860,241 | +0.01(+0.11%) |
Jun 15, 2007 | 6.261 | 6.261 | 6.026 | 6.048 | 4,343,875 | -0.10(-1.57%) |
Jun 14, 2007 | 6.008 | 6.153 | 5.945 | 6.144 | 3,582,214 | +0.20(+3.36%) |
Jun 13, 2007 | 6.005 | 6.005 | 5.808 | 5.945 | 4,478,102 | +0.01(+0.19%) |
Jun 12, 2007 | 6.032 | 6.093 | 5.902 | 5.934 | 2,592,233 | -0.13(-2.07%) |
Jun 11, 2007 | 6.115 | 6.115 | 6.010 | 6.059 | 1,897,017 | -0.06(-0.99%) |
Jun 08, 2007 | 6.032 | 6.194 | 5.987 | 6.120 | 3,295,922 | +0.13(+2.13%) |
Jun 07, 2007 | 6.147 | 6.147 | 5.987 | 5.992 | 2,800,040 | -0.15(-2.52%) |
Jun 06, 2007 | 6.209 | 6.209 | 6.113 | 6.147 | 2,838,836 | -0.13(-2.00%) |
Jun 05, 2007 | 6.310 | 6.346 | 6.225 | 6.272 | 2,820,107 | -0.04(-0.60%) |
Jun 04, 2007 | 6.481 | 6.416 | 6.281 | 6.310 | 3,010,968 | -0.13(-2.09%) |
Jun 01, 2007 | 6.561 | 6.570 | 6.391 | 6.445 | 3,460,473 | -0.09(-1.44%) |
May 31, 2007 | 6.537 | 6.609 | 6.481 | 6.539 | 2,921,335 | +0.02(+0.31%) |
May 30, 2007 | 6.346 | 6.519 | 6.281 | 6.519 | 4,458,659 | +0.16(+2.54%) |
May 29, 2007 | 6.324 | 6.378 | 6.283 | 6.357 | 3,861,915 | +0.14(+2.24%) |
May 25, 2007 | 6.194 | 6.241 | 6.135 | 6.218 | 2,436,601 | +0.05(+0.76%) |
May 24, 2007 | 6.174 | 6.214 | 6.091 | 6.171 | 4,261,822 | -0.00(-0.07%) |
May 23, 2007 | 6.487 | 6.537 | 6.133 | 6.176 | 7,123,206 | -0.37(-5.68%) |
May 22, 2007 | 6.362 | 6.588 | 6.342 | 6.548 | 4,384,455 | +0.22(+3.40%) |
May 21, 2007 | 6.391 | 6.425 | 6.306 | 6.333 | 2,812,526 | -0.06(-0.91%) |
May 18, 2007 | 6.411 | 6.452 | 6.339 | 6.391 | 3,890,356 | -0.02(-0.31%) |
May 17, 2007 | 6.398 | 6.461 | 6.360 | 6.411 | 3,513,093 | -0.01(-0.14%) |
May 16, 2007 | 6.398 | 6.532 | 6.344 | 6.420 | 6,322,052 | +0.02(+0.35%) |
May 15, 2007 | 6.470 | 6.591 | 6.387 | 6.398 | 2,505,721 | -0.09(-1.35%) |
May 14, 2007 | 6.570 | 6.600 | 6.443 | 6.485 | 2,091,891 | -0.08(-1.23%) |
May 11, 2007 | 6.577 | 6.615 | 6.502 | 6.566 | 2,198,024 | +0.04(+0.55%) |
May 10, 2007 | 6.651 | 6.705 | 6.517 | 6.530 | 4,772,420 | -0.12(-1.79%) |
May 09, 2007 | 6.593 | 6.745 | 6.570 | 6.649 | 3,827,479 | +0.03(+0.44%) |
May 08, 2007 | 6.640 | 6.698 | 6.539 | 6.620 | 4,127,595 | -0.06(-0.94%) |
May 07, 2007 | 6.822 | 6.889 | 6.660 | 6.683 | 3,467,162 | -0.05(-0.70%) |
May 04, 2007 | 6.707 | 6.783 | 6.687 | 6.730 | 4,149,531 | +0.02(+0.33%) |
May 03, 2007 | 6.739 | 6.797 | 6.624 | 6.707 | 5,037,753 | +0.01(+0.10%) |
May 02, 2007 | 6.631 | 6.806 | 6.564 | 6.700 | 7,077,916 | +0.02(+0.37%) |
May 01, 2007 | 6.629 | 6.725 | 6.503 | 6.676 | 7,410,425 | +0.04(+0.57%) |
Apr 30, 2007 | 7.205 | 7.288 | 6.618 | 6.638 | 10,421,670 | -0.51(-7.15%) |
Apr 27, 2007 | 7.844 | 7.844 | 7.138 | 7.149 | 6,546,359 | -0.83(-10.40%) |
Apr 26, 2007 | 8.028 | 8.409 | 7.950 | 7.979 | 2,995,806 | -0.05(-0.61%) |
Apr 25, 2007 | 8.118 | 8.118 | 7.896 | 8.028 | 2,080,743 | +0.03(+0.39%) |
Apr 24, 2007 | 8.015 | 8.066 | 7.880 | 7.997 | 2,409,845 | -0.03(-0.36%) |
Apr 23, 2007 | 8.129 | 8.183 | 7.992 | 8.026 | 1,989,147 | -0.15(-1.81%) |
Apr 20, 2007 | 8.353 | 8.409 | 8.142 | 8.174 | 2,378,183 | -0.08(-0.92%) |
Apr 19, 2007 | 8.474 | 8.474 | 8.232 | 8.250 | 2,088,324 | -0.22(-2.65%) |
Apr 18, 2007 | 8.223 | 8.503 | 8.223 | 8.474 | 2,784,432 | +0.25(+3.08%) |
Apr 17, 2007 | 8.185 | 8.317 | 8.154 | 8.221 | 2,741,176 | +0.09(+1.13%) |
Apr 16, 2007 | 8.133 | 8.255 | 8.089 | 8.129 | 2,003,596 | -0.00(-0.03%) |
Apr 13, 2007 | 8.176 | 8.210 | 8.026 | 8.131 | 2,783,821 | -0.02(-0.27%) |
Apr 12, 2007 | 8.189 | 8.270 | 8.044 | 8.154 | 1,739,155 | -0.07(-0.79%) |
Apr 11, 2007 | 8.288 | 8.288 | 8.071 | 8.219 | 1,998,244 | -0.06(-0.68%) |
Apr 10, 2007 | 8.394 | 8.394 | 8.252 | 8.275 | 1,696,791 | -0.12(-1.42%) |
Apr 09, 2007 | 8.535 | 8.542 | 8.255 | 8.394 | 2,891,457 | -0.26(-2.98%) |
Apr 05, 2007 | 8.519 | 8.667 | 8.494 | 8.651 | 1,307,042 | +0.13(+1.55%) |
Apr 04, 2007 | 8.604 | 8.640 | 8.481 | 8.519 | 2,173,052 | -0.08(-0.96%) |
Apr 03, 2007 | 8.609 | 8.743 | 8.566 | 8.602 | 2,591,341 | +0.09(+1.08%) |