Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.708 | 4.768 | 4.626 | 4.669 | 42,910,292 | +0.00(+0.08%) |
Jun 28, 2007 | 4.663 | 4.722 | 4.647 | 4.665 | 37,379,244 | +0.03(+0.54%) |
Jun 27, 2007 | 4.531 | 4.640 | 4.519 | 4.640 | 29,757,054 | +0.05(+1.18%) |
Jun 26, 2007 | 4.651 | 4.677 | 4.558 | 4.586 | 30,326,944 | -0.03(-0.70%) |
Jun 25, 2007 | 4.601 | 4.721 | 4.577 | 4.619 | 38,937,404 | -0.06(-1.27%) |
Jun 22, 2007 | 4.717 | 4.731 | 4.624 | 4.678 | 32,661,972 | -0.07(-1.37%) |
Jun 21, 2007 | 4.697 | 4.758 | 4.635 | 4.743 | 38,238,160 | +0.09(+1.95%) |
Jun 20, 2007 | 4.784 | 4.794 | 4.641 | 4.652 | 48,551,876 | -0.10(-2.11%) |
Jun 19, 2007 | 4.706 | 4.802 | 4.666 | 4.752 | 49,485,592 | +0.04(+0.89%) |
Jun 18, 2007 | 4.689 | 4.725 | 4.679 | 4.710 | 47,358,436 | +0.03(+0.72%) |
Jun 15, 2007 | 4.605 | 4.695 | 4.604 | 4.676 | 69,328,656 | +0.12(+2.64%) |
Jun 14, 2007 | 4.467 | 4.568 | 4.466 | 4.556 | 66,365,184 | +0.12(+2.75%) |
Jun 13, 2007 | 4.320 | 4.434 | 4.320 | 4.434 | 48,306,436 | +0.14(+3.18%) |
Jun 12, 2007 | 4.304 | 4.387 | 4.274 | 4.298 | 56,225,480 | -0.01(-0.23%) |
Jun 11, 2007 | 4.238 | 4.340 | 4.204 | 4.308 | 41,347,340 | +0.09(+2.14%) |
Jun 08, 2007 | 4.099 | 4.241 | 4.095 | 4.218 | 32,610,298 | +0.11(+2.74%) |
Jun 07, 2007 | 4.159 | 4.267 | 4.083 | 4.105 | 39,873,120 | -0.11(-2.62%) |
Jun 06, 2007 | 4.225 | 4.271 | 4.177 | 4.216 | 37,926,488 | -0.09(-1.99%) |
Jun 05, 2007 | 4.286 | 4.358 | 4.271 | 4.301 | 35,670,532 | -0.01(-0.21%) |
Jun 04, 2007 | 4.235 | 4.323 | 4.223 | 4.310 | 33,230,642 | +0.03(+0.66%) |
Jun 01, 2007 | 4.233 | 4.302 | 4.219 | 4.282 | 36,446,180 | +0.12(+2.82%) |
May 31, 2007 | 4.197 | 4.229 | 4.157 | 4.164 | 31,359,250 | -0.00(-0.02%) |
May 30, 2007 | 4.031 | 4.183 | 4.005 | 4.165 | 39,438,704 | +0.05(+1.24%) |
May 29, 2007 | 4.192 | 4.202 | 4.084 | 4.114 | 32,557,432 | -0.04(-0.85%) |
May 25, 2007 | 4.134 | 4.177 | 4.107 | 4.150 | 32,310,042 | +0.07(+1.66%) |
May 24, 2007 | 4.181 | 4.263 | 4.047 | 4.082 | 56,818,852 | -0.12(-2.93%) |
May 23, 2007 | 4.207 | 4.269 | 4.183 | 4.205 | 36,576,172 | +0.02(+0.51%) |
May 22, 2007 | 4.213 | 4.227 | 4.177 | 4.184 | 23,258,592 | -0.01(-0.16%) |
May 21, 2007 | 4.143 | 4.240 | 4.137 | 4.191 | 53,483,816 | +0.06(+1.35%) |
May 18, 2007 | 4.087 | 4.151 | 4.081 | 4.135 | 30,160,576 | +0.03(+0.70%) |
May 17, 2007 | 4.097 | 4.146 | 4.037 | 4.106 | 40,429,452 | +0.01(+0.14%) |
May 16, 2007 | 3.995 | 4.114 | 3.989 | 4.100 | 56,008,872 | +0.13(+3.31%) |
May 15, 2007 | 3.954 | 3.981 | 3.937 | 3.969 | 40,178,700 | +0.05(+1.24%) |
May 14, 2007 | 3.870 | 3.958 | 3.873 | 3.920 | 34,844,968 | -0.01(-0.37%) |
May 11, 2007 | 3.853 | 3.941 | 3.862 | 3.935 | 34,568,360 | +0.11(+2.92%) |
May 10, 2007 | 3.893 | 3.905 | 3.797 | 3.823 | 41,270,472 | -0.09(-2.30%) |
May 09, 2007 | 3.891 | 3.913 | 3.836 | 3.913 | 32,824,300 | +0.03(+0.81%) |
May 08, 2007 | 3.850 | 3.913 | 3.793 | 3.882 | 46,218,628 | +0.02(+0.47%) |
May 07, 2007 | 3.911 | 3.920 | 3.860 | 3.864 | 32,205,244 | -0.07(-1.66%) |
May 04, 2007 | 3.993 | 4.001 | 3.910 | 3.929 | 34,111,696 | -0.02(-0.59%) |
May 03, 2007 | 3.970 | 3.978 | 3.931 | 3.952 | 31,332,628 | +0.02(+0.57%) |
May 02, 2007 | 3.904 | 3.943 | 3.900 | 3.930 | 24,933,968 | +0.02(+0.52%) |
May 01, 2007 | 3.896 | 3.918 | 3.853 | 3.909 | 23,742,384 | +0.01(+0.31%) |
Apr 30, 2007 | 3.958 | 3.996 | 3.892 | 3.898 | 28,677,892 | -0.05(-1.14%) |
Apr 27, 2007 | 3.930 | 3.966 | 3.908 | 3.943 | 29,548,480 | -0.05(-1.17%) |
Apr 26, 2007 | 4.051 | 4.054 | 3.982 | 3.989 | 25,742,664 | -0.08(-1.91%) |
Apr 25, 2007 | 3.988 | 4.087 | 3.963 | 4.067 | 28,913,814 | +0.12(+2.94%) |
Apr 24, 2007 | 3.944 | 3.963 | 3.908 | 3.951 | 20,059,910 | -0.01(-0.33%) |
Apr 23, 2007 | 3.982 | 4.007 | 3.954 | 3.964 | 21,430,692 | -0.04(-1.09%) |
Apr 20, 2007 | 4.041 | 4.046 | 3.956 | 4.007 | 29,725,640 | +0.04(+1.08%) |
Apr 19, 2007 | 3.945 | 3.978 | 3.920 | 3.965 | 28,125,806 | -0.07(-1.68%) |
Apr 18, 2007 | 4.013 | 4.064 | 4.006 | 4.032 | 41,588,560 | -0.02(-0.43%) |
Apr 17, 2007 | 4.133 | 4.144 | 4.035 | 4.050 | 34,087,736 | -0.09(-2.23%) |
Apr 16, 2007 | 4.108 | 4.147 | 4.094 | 4.142 | 26,871,146 | +0.06(+1.58%) |
Apr 13, 2007 | 4.031 | 4.101 | 4.014 | 4.078 | 37,152,412 | +0.06(+1.40%) |
Apr 12, 2007 | 3.930 | 4.033 | 3.920 | 4.022 | 39,345,008 | +0.09(+2.22%) |
Apr 11, 2007 | 4.004 | 4.012 | 3.920 | 3.934 | 33,882,488 | -0.06(-1.56%) |
Apr 10, 2007 | 3.923 | 3.997 | 3.920 | 3.997 | 29,039,962 | +0.05(+1.15%) |
Apr 09, 2007 | 3.963 | 4.014 | 3.946 | 3.951 | 44,579,368 | +0.02(+0.46%) |
Apr 05, 2007 | 3.889 | 3.956 | 3.867 | 3.933 | 38,115,972 | +0.03(+0.84%) |
Apr 04, 2007 | 3.801 | 3.919 | 3.800 | 3.900 | 36,232,216 | +0.06(+1.43%) |
Apr 03, 2007 | 3.852 | 3.873 | 3.819 | 3.845 | 33,669,096 | -0.04(-0.96%) |