Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.504 | 4.559 | 4.416 | 4.429 | 31,452,434 | -0.04(-0.92%) |
Jun 28, 2007 | 4.427 | 4.541 | 4.391 | 4.470 | 25,027,848 | +0.00(+0.08%) |
Jun 27, 2007 | 4.137 | 4.479 | 4.137 | 4.467 | 16,940,568 | +0.16(+3.82%) |
Jun 26, 2007 | 4.303 | 4.336 | 4.260 | 4.303 | 12,964,299 | +0.00(+0.00%) |
Jun 25, 2007 | 4.340 | 4.362 | 4.266 | 4.303 | 15,814,688 | -0.04(-0.85%) |
Jun 22, 2007 | 4.346 | 4.361 | 4.289 | 4.339 | 13,473,837 | -0.04(-0.84%) |
Jun 21, 2007 | 4.394 | 4.394 | 4.262 | 4.376 | 12,992,588 | -0.02(-0.38%) |
Jun 20, 2007 | 4.520 | 4.527 | 4.393 | 4.393 | 12,737,586 | -0.14(-3.01%) |
Jun 19, 2007 | 4.467 | 4.537 | 4.415 | 4.529 | 13,683,599 | +0.04(+0.90%) |
Jun 18, 2007 | 4.493 | 4.514 | 4.414 | 4.489 | 14,940,395 | -0.04(-0.78%) |
Jun 15, 2007 | 4.546 | 4.568 | 4.487 | 4.524 | 12,430,217 | +0.01(+0.14%) |
Jun 14, 2007 | 4.612 | 4.612 | 4.492 | 4.518 | 14,711,576 | -0.10(-2.22%) |
Jun 13, 2007 | 4.556 | 4.621 | 4.556 | 4.621 | 15,146,446 | +0.10(+2.26%) |
Jun 12, 2007 | 4.590 | 4.591 | 4.473 | 4.519 | 14,088,870 | -0.07(-1.55%) |
Jun 11, 2007 | 4.608 | 4.635 | 4.541 | 4.590 | 9,869,950 | -0.04(-0.80%) |
Jun 08, 2007 | 4.557 | 4.629 | 4.467 | 4.627 | 10,435,474 | +0.06(+1.33%) |
Jun 07, 2007 | 4.751 | 4.715 | 4.555 | 4.566 | 14,172,030 | -0.18(-3.88%) |
Jun 06, 2007 | 4.739 | 4.798 | 4.700 | 4.751 | 11,368,088 | -0.02(-0.44%) |
Jun 05, 2007 | 4.859 | 4.859 | 4.766 | 4.772 | 11,357,842 | -0.13(-2.58%) |
Jun 04, 2007 | 4.828 | 4.949 | 4.809 | 4.898 | 10,040,710 | +0.07(+1.46%) |
Jun 01, 2007 | 4.844 | 4.908 | 4.751 | 4.828 | 14,082,722 | +0.01(+0.16%) |
May 31, 2007 | 4.926 | 4.962 | 4.814 | 4.820 | 16,923,002 | -0.14(-2.78%) |
May 30, 2007 | 4.845 | 4.993 | 4.801 | 4.958 | 18,505,246 | +0.16(+3.26%) |
May 29, 2007 | 4.725 | 4.885 | 4.704 | 4.801 | 25,124,544 | +0.23(+5.03%) |
May 25, 2007 | 4.568 | 4.690 | 4.533 | 4.571 | 12,900,150 | +0.03(+0.64%) |
May 24, 2007 | 4.664 | 4.664 | 4.476 | 4.542 | 23,124,370 | -0.13(-2.76%) |
May 23, 2007 | 4.686 | 4.732 | 4.641 | 4.671 | 18,365,848 | +0.01(+0.25%) |
May 22, 2007 | 4.590 | 4.702 | 4.577 | 4.660 | 20,608,502 | +0.11(+2.39%) |
May 21, 2007 | 4.562 | 4.635 | 4.551 | 4.551 | 14,934,213 | -0.01(-0.29%) |
May 18, 2007 | 4.651 | 4.652 | 4.497 | 4.564 | 19,611,170 | -0.09(-1.94%) |
May 17, 2007 | 4.751 | 4.751 | 4.648 | 4.655 | 13,311,341 | -0.10(-2.02%) |
May 16, 2007 | 4.801 | 4.825 | 4.702 | 4.751 | 9,201,958 | -0.09(-1.85%) |
May 15, 2007 | 4.966 | 5.004 | 4.826 | 4.840 | 13,484,378 | -0.12(-2.46%) |
May 14, 2007 | 4.910 | 5.008 | 4.910 | 4.962 | 15,726,382 | +0.05(+1.07%) |
May 11, 2007 | 4.736 | 4.919 | 4.730 | 4.910 | 23,704,364 | +0.22(+4.78%) |
May 10, 2007 | 4.792 | 4.792 | 4.676 | 4.686 | 15,833,882 | -0.12(-2.40%) |
May 09, 2007 | 4.787 | 4.862 | 4.785 | 4.801 | 16,851,772 | +0.01(+0.26%) |
May 08, 2007 | 4.814 | 4.835 | 4.776 | 4.788 | 11,000,384 | -0.05(-0.98%) |
May 07, 2007 | 4.858 | 4.884 | 4.826 | 4.836 | 8,331,342 | -0.03(-0.63%) |
May 04, 2007 | 4.902 | 4.902 | 4.809 | 4.866 | 18,890,652 | -0.01(-0.29%) |
May 03, 2007 | 4.821 | 4.890 | 4.787 | 4.881 | 11,221,416 | +0.05(+1.02%) |
May 02, 2007 | 4.810 | 4.872 | 4.810 | 4.831 | 11,899,301 | -0.01(-0.11%) |
May 01, 2007 | 4.877 | 4.877 | 4.785 | 4.837 | 16,318,602 | -0.02(-0.43%) |
Apr 30, 2007 | 4.981 | 4.992 | 4.858 | 4.858 | 9,851,815 | -0.11(-2.18%) |
Apr 27, 2007 | 4.981 | 5.004 | 4.946 | 4.966 | 8,557,679 | -0.03(-0.56%) |
Apr 26, 2007 | 5.026 | 5.043 | 4.979 | 4.994 | 6,124,605 | -0.03(-0.52%) |
Apr 25, 2007 | 5.073 | 5.105 | 4.982 | 5.020 | 9,602,425 | -0.05(-0.90%) |
Apr 24, 2007 | 5.113 | 5.126 | 5.034 | 5.066 | 7,186,735 | -0.04(-0.72%) |
Apr 23, 2007 | 5.018 | 5.126 | 5.018 | 5.103 | 8,559,649 | +0.08(+1.68%) |
Apr 20, 2007 | 5.051 | 5.061 | 5.004 | 5.018 | 7,201,534 | +0.01(+0.16%) |
Apr 19, 2007 | 5.045 | 5.045 | 4.996 | 5.011 | 12,630,166 | -0.05(-0.97%) |
Apr 18, 2007 | 5.105 | 5.115 | 5.055 | 5.060 | 8,505,005 | -0.04(-0.88%) |
Apr 17, 2007 | 5.028 | 5.119 | 5.015 | 5.105 | 12,084,143 | +0.07(+1.36%) |
Apr 16, 2007 | 5.060 | 5.072 | 5.001 | 5.036 | 6,975,994 | -0.02(-0.31%) |
Apr 13, 2007 | 4.976 | 5.054 | 4.963 | 5.052 | 8,434,208 | +0.08(+1.54%) |
Apr 12, 2007 | 5.041 | 5.041 | 4.965 | 4.975 | 8,714,289 | -0.07(-1.31%) |
Apr 11, 2007 | 5.138 | 5.140 | 5.023 | 5.041 | 9,972,429 | -0.10(-1.90%) |
Apr 10, 2007 | 5.143 | 5.164 | 5.115 | 5.139 | 8,522,662 | +0.00(+0.03%) |
Apr 09, 2007 | 5.172 | 5.176 | 5.132 | 5.137 | 9,719,681 | -0.04(-0.68%) |
Apr 05, 2007 | 5.162 | 5.178 | 5.141 | 5.172 | 6,085,900 | +0.01(+0.17%) |
Apr 04, 2007 | 5.170 | 5.174 | 5.105 | 5.163 | 8,909,047 | -0.01(-0.12%) |
Apr 03, 2007 | 5.174 | 5.181 | 5.134 | 5.170 | 10,471,027 | +0.04(+0.74%) |