Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.308 | 4.309 | 4.208 | 4.210 | 56,262,756 | -0.07(-1.62%) |
Jun 28, 2007 | 4.251 | 4.325 | 4.209 | 4.280 | 65,146,132 | +0.04(+0.96%) |
Jun 27, 2007 | 4.128 | 4.244 | 4.107 | 4.239 | 66,844,152 | +0.11(+2.69%) |
Jun 26, 2007 | 4.317 | 4.330 | 4.118 | 4.128 | 94,653,528 | -0.20(-4.64%) |
Jun 25, 2007 | 4.321 | 4.427 | 4.282 | 4.329 | 89,366,840 | -0.12(-2.64%) |
Jun 22, 2007 | 4.383 | 4.471 | 4.316 | 4.446 | 96,462,352 | +0.07(+1.49%) |
Jun 21, 2007 | 4.141 | 4.416 | 4.109 | 4.381 | 141,436,752 | +0.32(+7.83%) |
Jun 20, 2007 | 4.077 | 4.097 | 4.035 | 4.063 | 89,709,472 | +0.00(+0.10%) |
Jun 19, 2007 | 4.007 | 4.068 | 3.980 | 4.058 | 53,637,432 | +0.03(+0.63%) |
Jun 18, 2007 | 4.072 | 4.086 | 4.000 | 4.033 | 74,774,904 | +0.00(+0.05%) |
Jun 15, 2007 | 3.899 | 4.062 | 3.898 | 4.031 | 118,505,224 | +0.18(+4.55%) |
Jun 14, 2007 | 3.771 | 3.870 | 3.766 | 3.856 | 55,454,540 | +0.07(+1.78%) |
Jun 13, 2007 | 3.724 | 3.789 | 3.693 | 3.788 | 64,047,544 | +0.09(+2.40%) |
Jun 12, 2007 | 3.719 | 3.771 | 3.698 | 3.700 | 57,433,868 | -0.04(-1.04%) |
Jun 11, 2007 | 3.725 | 3.761 | 3.705 | 3.738 | 46,529,420 | +0.01(+0.36%) |
Jun 08, 2007 | 3.638 | 3.730 | 3.593 | 3.725 | 58,135,508 | +0.06(+1.56%) |
Jun 07, 2007 | 3.691 | 3.746 | 3.667 | 3.668 | 86,329,416 | -0.04(-1.07%) |
Jun 06, 2007 | 3.655 | 3.767 | 3.640 | 3.708 | 103,658,736 | +0.03(+0.75%) |
Jun 05, 2007 | 3.585 | 3.686 | 3.578 | 3.680 | 76,157,760 | +0.11(+2.97%) |
Jun 04, 2007 | 3.522 | 3.595 | 3.508 | 3.574 | 35,103,844 | +0.02(+0.54%) |
Jun 01, 2007 | 3.570 | 3.623 | 3.549 | 3.555 | 46,777,700 | +0.02(+0.70%) |
May 31, 2007 | 3.501 | 3.552 | 3.485 | 3.530 | 84,446,648 | +0.05(+1.58%) |
May 30, 2007 | 3.427 | 3.475 | 3.384 | 3.475 | 36,271,460 | +0.01(+0.24%) |
May 29, 2007 | 3.416 | 3.479 | 3.406 | 3.467 | 34,475,960 | +0.04(+1.07%) |
May 25, 2007 | 3.402 | 3.448 | 3.392 | 3.431 | 33,683,512 | +0.05(+1.57%) |
May 24, 2007 | 3.520 | 3.531 | 3.363 | 3.378 | 66,262,088 | -0.13(-3.61%) |
May 23, 2007 | 3.602 | 3.623 | 3.494 | 3.504 | 48,866,648 | -0.10(-2.66%) |
May 22, 2007 | 3.584 | 3.633 | 3.525 | 3.600 | 43,803,324 | +0.02(+0.54%) |
May 21, 2007 | 3.559 | 3.669 | 3.542 | 3.580 | 70,488,448 | +0.01(+0.31%) |
May 18, 2007 | 3.526 | 3.579 | 3.497 | 3.569 | 65,875,180 | +0.07(+1.98%) |
May 17, 2007 | 3.549 | 3.567 | 3.480 | 3.500 | 49,044,840 | -0.06(-1.66%) |
May 16, 2007 | 3.517 | 3.559 | 3.450 | 3.559 | 57,029,212 | +0.04(+1.28%) |
May 15, 2007 | 3.554 | 3.577 | 3.506 | 3.514 | 67,749,088 | -0.03(-0.89%) |
May 14, 2007 | 3.567 | 3.601 | 3.512 | 3.546 | 79,770,616 | -0.04(-1.00%) |
May 11, 2007 | 3.525 | 3.616 | 3.471 | 3.581 | 166,376,672 | +0.24(+7.07%) |
May 10, 2007 | 3.422 | 3.467 | 3.315 | 3.345 | 88,446,152 | -0.06(-1.85%) |
May 09, 2007 | 3.368 | 3.428 | 3.330 | 3.408 | 45,613,272 | +0.02(+0.45%) |
May 08, 2007 | 3.347 | 3.401 | 3.282 | 3.393 | 80,358,440 | +0.03(+0.76%) |
May 07, 2007 | 3.486 | 3.524 | 3.363 | 3.367 | 60,733,592 | -0.07(-1.99%) |
May 04, 2007 | 3.430 | 3.453 | 3.397 | 3.436 | 44,179,160 | +0.02(+0.72%) |
May 03, 2007 | 3.380 | 3.434 | 3.374 | 3.411 | 54,537,632 | +0.06(+1.89%) |
May 02, 2007 | 3.405 | 3.419 | 3.331 | 3.348 | 71,913,880 | -0.04(-1.17%) |
May 01, 2007 | 3.413 | 3.436 | 3.360 | 3.388 | 59,366,616 | +0.04(+1.06%) |
Apr 30, 2007 | 3.416 | 3.459 | 3.351 | 3.352 | 61,418,852 | -0.02(-0.54%) |
Apr 27, 2007 | 3.405 | 3.443 | 3.316 | 3.370 | 60,401,756 | -0.05(-1.34%) |
Apr 26, 2007 | 3.375 | 3.442 | 3.344 | 3.416 | 54,515,996 | +0.04(+1.24%) |
Apr 25, 2007 | 3.312 | 3.393 | 3.297 | 3.375 | 55,559,812 | +0.06(+1.72%) |
Apr 24, 2007 | 3.251 | 3.347 | 3.230 | 3.317 | 112,095,424 | +0.12(+3.76%) |
Apr 23, 2007 | 3.235 | 3.241 | 3.188 | 3.197 | 64,909,820 | -0.05(-1.63%) |
Apr 20, 2007 | 3.259 | 3.261 | 3.207 | 3.250 | 64,724,076 | +0.04(+1.17%) |
Apr 19, 2007 | 3.143 | 3.231 | 3.134 | 3.213 | 62,096,208 | +0.04(+1.38%) |
Apr 18, 2007 | 3.125 | 3.196 | 3.109 | 3.169 | 74,546,256 | +0.04(+1.24%) |
Apr 17, 2007 | 3.179 | 3.251 | 3.115 | 3.130 | 115,463,888 | +0.03(+0.95%) |
Apr 16, 2007 | 3.109 | 3.132 | 3.061 | 3.100 | 73,252,800 | -0.02(-0.52%) |
Apr 13, 2007 | 3.081 | 3.123 | 3.043 | 3.117 | 69,628,488 | +0.03(+0.82%) |
Apr 12, 2007 | 2.989 | 3.100 | 2.970 | 3.091 | 81,079,328 | +0.09(+2.85%) |
Apr 11, 2007 | 3.067 | 3.097 | 2.995 | 3.006 | 88,654,272 | -0.06(-1.80%) |
Apr 10, 2007 | 3.088 | 3.124 | 3.055 | 3.061 | 86,584,520 | -0.03(-1.02%) |
Apr 09, 2007 | 3.149 | 3.185 | 3.086 | 3.092 | 69,874,824 | -0.06(-1.81%) |
Apr 05, 2007 | 2.925 | 3.152 | 2.925 | 3.149 | 145,373,152 | +0.24(+8.12%) |
Apr 04, 2007 | 2.915 | 2.938 | 2.905 | 2.913 | 39,445,992 | -0.01(-0.21%) |
Apr 03, 2007 | 2.930 | 2.963 | 2.891 | 2.919 | 51,656,252 | -0.01(-0.38%) |