Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.385 | 5.403 | 5.284 | 5.331 | 1,248,950 | -0.05(-0.87%) |
Jun 28, 2007 | 5.340 | 5.417 | 5.340 | 5.377 | 779,003 | +0.04(+0.68%) |
Jun 27, 2007 | 5.293 | 5.344 | 5.249 | 5.341 | 1,473,447 | +0.02(+0.38%) |
Jun 26, 2007 | 5.373 | 5.393 | 5.276 | 5.321 | 2,048,907 | -0.04(-0.72%) |
Jun 25, 2007 | 5.365 | 5.447 | 5.340 | 5.360 | 1,158,403 | -0.03(-0.47%) |
Jun 22, 2007 | 5.384 | 5.387 | 5.320 | 5.385 | 3,153,431 | -0.03(-0.47%) |
Jun 21, 2007 | 5.385 | 5.439 | 5.324 | 5.411 | 1,033,433 | +0.01(+0.17%) |
Jun 20, 2007 | 5.405 | 5.439 | 5.388 | 5.401 | 1,593,926 | +0.00(+0.00%) |
Jun 19, 2007 | 5.392 | 5.439 | 5.385 | 5.401 | 1,706,175 | -0.04(-0.69%) |
Jun 18, 2007 | 5.451 | 5.482 | 5.399 | 5.439 | 2,502,390 | -0.01(-0.15%) |
Jun 15, 2007 | 5.495 | 5.519 | 5.419 | 5.447 | 1,838,628 | +0.06(+1.07%) |
Jun 14, 2007 | 5.320 | 5.407 | 5.319 | 5.389 | 1,245,956 | +0.07(+1.31%) |
Jun 13, 2007 | 5.280 | 5.337 | 5.265 | 5.320 | 1,864,819 | +0.06(+1.19%) |
Jun 12, 2007 | 5.218 | 5.281 | 5.212 | 5.257 | 1,859,581 | +0.01(+0.23%) |
Jun 11, 2007 | 5.205 | 5.282 | 5.181 | 5.245 | 1,257,930 | +0.02(+0.38%) |
Jun 08, 2007 | 5.265 | 5.265 | 5.185 | 5.225 | 2,366,195 | -0.05(-0.96%) |
Jun 07, 2007 | 5.339 | 5.351 | 5.264 | 5.276 | 1,951,625 | -0.08(-1.42%) |
Jun 06, 2007 | 5.377 | 5.377 | 5.319 | 5.352 | 1,403,853 | -0.07(-1.23%) |
Jun 05, 2007 | 5.444 | 5.444 | 5.385 | 5.419 | 1,447,255 | -0.04(-0.76%) |
Jun 04, 2007 | 5.466 | 5.515 | 5.399 | 5.460 | 2,179,863 | -0.02(-0.39%) |
Jun 01, 2007 | 5.280 | 5.484 | 5.278 | 5.482 | 3,626,370 | +0.23(+4.40%) |
May 31, 2007 | 5.238 | 5.288 | 5.226 | 5.250 | 1,577,463 | -0.00(-0.05%) |
May 30, 2007 | 5.192 | 5.253 | 5.152 | 5.253 | 1,207,792 | +0.03(+0.54%) |
May 29, 2007 | 5.172 | 5.237 | 5.170 | 5.225 | 1,180,104 | +0.07(+1.30%) |
May 25, 2007 | 5.192 | 5.202 | 5.133 | 5.158 | 1,091,802 | -0.01(-0.13%) |
May 24, 2007 | 5.248 | 5.290 | 5.138 | 5.165 | 2,496,778 | -0.09(-1.65%) |
May 23, 2007 | 5.234 | 5.309 | 5.234 | 5.252 | 2,286,873 | +0.02(+0.43%) |
May 22, 2007 | 5.228 | 5.240 | 5.185 | 5.229 | 2,545,793 | -0.01(-0.20%) |
May 21, 2007 | 5.212 | 5.276 | 5.193 | 5.240 | 1,222,010 | +0.02(+0.38%) |
May 18, 2007 | 5.172 | 5.252 | 5.157 | 5.220 | 872,544 | +0.05(+0.98%) |
May 17, 2007 | 5.180 | 5.188 | 5.114 | 5.169 | 927,919 | -0.03(-0.67%) |
May 16, 2007 | 5.165 | 5.208 | 5.139 | 5.204 | 850,094 | +0.05(+0.96%) |
May 15, 2007 | 5.131 | 5.230 | 5.118 | 5.154 | 2,054,145 | +0.01(+0.26%) |
May 14, 2007 | 5.201 | 5.201 | 5.118 | 5.141 | 1,205,547 | -0.07(-1.33%) |
May 11, 2007 | 5.198 | 5.232 | 5.145 | 5.210 | 1,181,601 | +0.05(+0.88%) |
May 10, 2007 | 5.293 | 5.293 | 5.133 | 5.165 | 1,588,688 | -0.16(-3.04%) |
May 09, 2007 | 5.278 | 5.345 | 5.182 | 5.327 | 2,956,622 | +0.02(+0.30%) |
May 08, 2007 | 5.216 | 5.317 | 5.173 | 5.311 | 3,115,266 | +0.07(+1.35%) |
May 07, 2007 | 5.210 | 5.240 | 5.177 | 5.240 | 1,800,463 | +0.05(+0.87%) |
May 04, 2007 | 5.188 | 5.194 | 5.139 | 5.194 | 2,041,423 | +0.04(+0.73%) |
May 03, 2007 | 5.158 | 5.174 | 5.078 | 5.157 | 1,363,443 | -0.00(-0.03%) |
May 02, 2007 | 5.114 | 5.193 | 5.079 | 5.158 | 1,391,131 | +0.07(+1.37%) |
May 01, 2007 | 5.113 | 5.131 | 5.021 | 5.089 | 2,228,504 | -0.00(-0.05%) |
Apr 30, 2007 | 5.123 | 5.146 | 5.083 | 5.091 | 2,613,890 | -0.03(-0.63%) |
Apr 27, 2007 | 5.103 | 5.145 | 5.078 | 5.123 | 2,033,192 | -0.01(-0.23%) |
Apr 26, 2007 | 5.138 | 5.154 | 5.073 | 5.135 | 1,409,839 | -0.01(-0.26%) |
Apr 25, 2007 | 5.119 | 5.161 | 5.105 | 5.149 | 2,619,877 | +0.05(+1.02%) |
Apr 24, 2007 | 5.070 | 5.101 | 5.031 | 5.097 | 2,249,457 | +0.05(+0.90%) |
Apr 23, 2007 | 5.105 | 5.110 | 5.029 | 5.051 | 1,650,799 | -0.05(-1.00%) |
Apr 20, 2007 | 5.098 | 5.118 | 5.051 | 5.102 | 2,221,769 | +0.07(+1.43%) |
Apr 19, 2007 | 5.149 | 5.149 | 5.015 | 5.030 | 6,440,811 | -0.18(-3.36%) |
Apr 18, 2007 | 5.432 | 5.526 | 5.194 | 5.205 | 13,415,177 | +0.03(+0.65%) |
Apr 17, 2007 | 5.256 | 5.269 | 5.111 | 5.172 | 2,531,575 | -0.08(-1.58%) |
Apr 16, 2007 | 5.129 | 5.256 | 5.129 | 5.254 | 2,135,712 | +0.13(+2.58%) |
Apr 13, 2007 | 5.152 | 5.161 | 5.071 | 5.122 | 3,323,300 | -0.04(-0.83%) |
Apr 12, 2007 | 5.110 | 5.181 | 5.089 | 5.165 | 2,113,262 | +0.03(+0.62%) |
Apr 11, 2007 | 5.170 | 5.185 | 5.106 | 5.133 | 2,950,635 | -0.04(-0.80%) |
Apr 10, 2007 | 5.139 | 5.182 | 5.127 | 5.174 | 1,028,943 | +0.03(+0.52%) |
Apr 09, 2007 | 5.115 | 5.158 | 5.075 | 5.148 | 1,968,836 | +0.03(+0.68%) |
Apr 05, 2007 | 5.144 | 5.165 | 5.106 | 5.113 | 1,814,682 | -0.03(-0.62%) |
Apr 04, 2007 | 5.178 | 5.178 | 5.127 | 5.145 | 1,055,134 | -0.04(-0.77%) |
Apr 03, 2007 | 5.130 | 5.200 | 5.127 | 5.185 | 1,821,416 | +0.08(+1.60%) |