Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.714 | 6.727 | 6.645 | 6.675 | 4,957,941 | -0.02(-0.26%) |
Jun 28, 2007 | 6.712 | 6.755 | 6.684 | 6.692 | 6,261,809 | -0.02(-0.29%) |
Jun 27, 2007 | 6.651 | 6.720 | 6.619 | 6.712 | 7,936,373 | +0.04(+0.65%) |
Jun 26, 2007 | 6.777 | 6.788 | 6.664 | 6.668 | 7,475,418 | -0.04(-0.65%) |
Jun 25, 2007 | 6.785 | 6.833 | 6.703 | 6.712 | 7,704,451 | -0.07(-1.09%) |
Jun 22, 2007 | 6.796 | 6.825 | 6.740 | 6.785 | 10,274,102 | -0.01(-0.19%) |
Jun 21, 2007 | 6.792 | 6.857 | 6.694 | 6.798 | 7,184,369 | -0.00(-0.06%) |
Jun 20, 2007 | 6.803 | 6.894 | 6.783 | 6.803 | 8,505,915 | +0.03(+0.38%) |
Jun 19, 2007 | 6.803 | 6.803 | 6.705 | 6.777 | 5,467,429 | -0.03(-0.51%) |
Jun 18, 2007 | 6.762 | 6.859 | 6.762 | 6.811 | 6,973,060 | +0.05(+0.80%) |
Jun 15, 2007 | 6.811 | 6.848 | 6.753 | 6.757 | 8,641,113 | +0.02(+0.29%) |
Jun 14, 2007 | 6.762 | 6.816 | 6.675 | 6.738 | 5,725,827 | -0.04(-0.58%) |
Jun 13, 2007 | 6.666 | 6.790 | 6.638 | 6.777 | 5,925,163 | +0.13(+1.96%) |
Jun 12, 2007 | 6.701 | 6.733 | 6.627 | 6.647 | 10,299,475 | -0.10(-1.54%) |
Jun 11, 2007 | 6.792 | 6.792 | 6.671 | 6.751 | 5,709,137 | -0.04(-0.64%) |
Jun 08, 2007 | 6.716 | 6.811 | 6.703 | 6.794 | 5,349,392 | +0.05(+0.74%) |
Jun 07, 2007 | 6.772 | 6.840 | 6.686 | 6.744 | 10,271,282 | -0.06(-0.83%) |
Jun 06, 2007 | 6.946 | 6.946 | 6.788 | 6.801 | 12,210,865 | -0.15(-2.18%) |
Jun 05, 2007 | 7.046 | 7.046 | 6.881 | 6.952 | 8,187,019 | -0.11(-1.56%) |
Jun 04, 2007 | 7.104 | 7.108 | 6.976 | 7.063 | 8,281,667 | -0.06(-0.79%) |
Jun 01, 2007 | 7.184 | 7.236 | 7.106 | 7.119 | 6,090,173 | +0.00(+0.03%) |
May 31, 2007 | 7.074 | 7.178 | 7.054 | 7.117 | 8,637,301 | +0.04(+0.61%) |
May 30, 2007 | 6.976 | 7.076 | 6.937 | 7.074 | 9,130,819 | +0.09(+1.30%) |
May 29, 2007 | 7.009 | 7.067 | 6.920 | 6.983 | 8,706,183 | -0.01(-0.12%) |
May 25, 2007 | 7.098 | 7.117 | 6.965 | 6.991 | 9,852,931 | -0.11(-1.56%) |
May 24, 2007 | 7.349 | 7.349 | 7.052 | 7.102 | 14,728,448 | -0.25(-3.45%) |
May 23, 2007 | 7.323 | 7.449 | 7.282 | 7.355 | 12,899,330 | -0.03(-0.47%) |
May 22, 2007 | 7.488 | 7.514 | 7.362 | 7.390 | 7,495,449 | -0.08(-1.04%) |
May 21, 2007 | 7.483 | 7.518 | 7.412 | 7.468 | 5,743,643 | -0.01(-0.17%) |
May 18, 2007 | 7.407 | 7.516 | 7.282 | 7.481 | 7,631,855 | +0.14(+1.86%) |
May 17, 2007 | 7.301 | 7.377 | 7.249 | 7.345 | 5,010,705 | +0.07(+0.92%) |
May 16, 2007 | 7.204 | 7.282 | 7.126 | 7.277 | 7,959,555 | +0.12(+1.70%) |
May 15, 2007 | 7.219 | 7.284 | 7.139 | 7.156 | 6,061,334 | -0.03(-0.45%) |
May 14, 2007 | 7.258 | 7.336 | 7.156 | 7.189 | 6,878,911 | -0.11(-1.57%) |
May 11, 2007 | 7.228 | 7.377 | 7.176 | 7.303 | 6,358,095 | +0.07(+0.90%) |
May 10, 2007 | 7.121 | 7.436 | 7.119 | 7.238 | 8,465,891 | -0.10(-1.36%) |
May 09, 2007 | 7.160 | 7.368 | 7.160 | 7.338 | 5,652,170 | +0.13(+1.83%) |
May 08, 2007 | 7.212 | 7.249 | 7.119 | 7.206 | 4,729,093 | -0.06(-0.78%) |
May 07, 2007 | 7.230 | 7.275 | 7.160 | 7.262 | 3,436,705 | +0.06(+0.81%) |
May 04, 2007 | 7.262 | 7.262 | 7.145 | 7.204 | 3,692,468 | -0.06(-0.78%) |
May 03, 2007 | 7.312 | 7.312 | 7.160 | 7.260 | 7,807,783 | -0.02(-0.21%) |
May 02, 2007 | 7.232 | 7.351 | 7.165 | 7.275 | 3,947,000 | +0.09(+1.32%) |
May 01, 2007 | 7.199 | 7.286 | 7.050 | 7.180 | 8,775,000 | -0.00(-0.05%) |
Apr 30, 2007 | 7.308 | 7.366 | 7.171 | 7.184 | 8,122,973 | -0.12(-1.66%) |
Apr 27, 2007 | 7.416 | 7.429 | 7.284 | 7.306 | 4,960,249 | -0.02(-0.33%) |
Apr 26, 2007 | 7.379 | 7.379 | 7.299 | 7.329 | 4,593,761 | -0.06(-0.79%) |
Apr 25, 2007 | 7.392 | 7.416 | 7.319 | 7.388 | 3,963,750 | -0.00(-0.06%) |
Apr 24, 2007 | 7.492 | 7.492 | 7.316 | 7.392 | 4,663,594 | -0.08(-1.10%) |
Apr 23, 2007 | 7.512 | 7.535 | 7.431 | 7.475 | 3,606,108 | -0.03(-0.46%) |
Apr 20, 2007 | 7.594 | 7.598 | 7.457 | 7.509 | 6,134,922 | +0.03(+0.35%) |
Apr 19, 2007 | 7.442 | 7.498 | 7.381 | 7.483 | 3,785,270 | +0.03(+0.41%) |
Apr 18, 2007 | 7.514 | 7.531 | 7.444 | 7.453 | 3,593,303 | -0.10(-1.35%) |
Apr 17, 2007 | 7.533 | 7.622 | 7.518 | 7.555 | 4,864,941 | +0.02(+0.32%) |
Apr 16, 2007 | 7.336 | 7.542 | 7.332 | 7.531 | 8,467,607 | +0.25(+3.45%) |
Apr 13, 2007 | 7.347 | 7.379 | 7.219 | 7.280 | 4,676,532 | -0.09(-1.18%) |
Apr 12, 2007 | 7.340 | 7.440 | 7.228 | 7.366 | 5,323,266 | +0.04(+0.56%) |
Apr 11, 2007 | 7.412 | 7.490 | 7.303 | 7.325 | 5,608,224 | -0.11(-1.52%) |
Apr 10, 2007 | 7.473 | 7.494 | 7.362 | 7.438 | 7,332,358 | -0.01(-0.15%) |
Apr 09, 2007 | 7.470 | 7.481 | 7.394 | 7.449 | 4,061,687 | -0.01(-0.17%) |
Apr 05, 2007 | 7.466 | 7.483 | 7.416 | 7.462 | 2,914,090 | -0.00(-0.06%) |
Apr 04, 2007 | 7.503 | 7.525 | 7.381 | 7.466 | 6,819,774 | -0.01(-0.09%) |
Apr 03, 2007 | 7.449 | 7.533 | 7.412 | 7.473 | 6,722,995 | +0.03(+0.47%) |