Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.290 | 6.400 | 6.200 | 6.240 | 1,977,289 | -0.01(-0.16%) |
Jun 28, 2007 | 6.200 | 6.530 | 6.200 | 6.250 | 2,625,976 | +0.07(+1.13%) |
Jun 27, 2007 | 6.040 | 6.190 | 6.020 | 6.180 | 2,868,139 | +0.13(+2.15%) |
Jun 26, 2007 | 6.290 | 6.300 | 5.960 | 6.050 | 3,132,244 | -0.24(-3.82%) |
Jun 25, 2007 | 6.360 | 6.410 | 6.260 | 6.290 | 1,507,113 | -0.10(-1.56%) |
Jun 22, 2007 | 6.370 | 6.440 | 6.290 | 6.390 | 2,240,565 | +0.02(+0.31%) |
Jun 21, 2007 | 6.350 | 6.420 | 6.220 | 6.370 | 2,616,421 | +0.05(+0.79%) |
Jun 20, 2007 | 6.400 | 6.480 | 6.320 | 6.320 | 2,610,215 | -0.09(-1.40%) |
Jun 19, 2007 | 6.220 | 6.440 | 6.120 | 6.410 | 4,917,551 | +0.20(+3.22%) |
Jun 18, 2007 | 6.220 | 6.300 | 6.170 | 6.210 | 1,483,273 | +0.03(+0.49%) |
Jun 15, 2007 | 6.180 | 6.230 | 6.130 | 6.180 | 1,835,364 | +0.06(+0.98%) |
Jun 14, 2007 | 5.970 | 6.140 | 5.970 | 6.120 | 1,861,008 | +0.13(+2.17%) |
Jun 13, 2007 | 5.960 | 6.040 | 5.950 | 5.990 | 2,099,424 | +0.05(+0.84%) |
Jun 12, 2007 | 5.950 | 5.970 | 5.880 | 5.940 | 3,262,595 | -0.04(-0.67%) |
Jun 11, 2007 | 5.980 | 6.060 | 5.930 | 5.980 | 3,614,359 | +0.08(+1.36%) |
Jun 08, 2007 | 6.100 | 6.200 | 5.890 | 5.900 | 4,505,607 | -0.29(-4.68%) |
Jun 07, 2007 | 6.300 | 6.410 | 6.050 | 6.190 | 2,850,245 | -0.20(-3.13%) |
Jun 06, 2007 | 6.470 | 6.470 | 6.280 | 6.390 | 2,948,274 | -0.09(-1.39%) |
Jun 05, 2007 | 6.400 | 6.480 | 6.310 | 6.480 | 2,091,143 | +0.09(+1.41%) |
Jun 04, 2007 | 6.360 | 6.450 | 6.260 | 6.390 | 1,743,390 | +0.02(+0.31%) |
Jun 01, 2007 | 6.250 | 6.450 | 6.210 | 6.370 | 4,504,023 | +0.26(+4.26%) |
May 31, 2007 | 5.980 | 6.160 | 5.940 | 6.110 | 4,058,280 | +0.26(+4.44%) |
May 30, 2007 | 5.950 | 6.030 | 5.840 | 5.850 | 1,924,339 | -0.21(-3.47%) |
May 29, 2007 | 6.120 | 6.170 | 6.010 | 6.060 | 2,765,959 | -0.01(-0.16%) |
May 25, 2007 | 5.980 | 6.090 | 5.960 | 6.070 | 2,067,719 | +0.17(+2.88%) |
May 24, 2007 | 6.200 | 6.230 | 5.850 | 5.900 | 2,619,580 | -0.34(-5.45%) |
May 23, 2007 | 6.190 | 6.280 | 6.190 | 6.240 | 2,558,725 | +0.10(+1.63%) |
May 22, 2007 | 6.340 | 6.360 | 6.100 | 6.140 | 1,865,923 | -0.20(-3.15%) |
May 21, 2007 | 6.140 | 6.350 | 6.090 | 6.340 | 3,118,061 | +0.00(+0.00%) |
May 18, 2007 | 6.140 | 6.350 | 6.090 | 6.340 | 3,118,061 | +0.23(+3.76%) |
May 17, 2007 | 6.160 | 6.160 | 6.030 | 6.110 | 2,765,566 | -0.07(-1.13%) |
May 16, 2007 | 6.160 | 6.230 | 6.050 | 6.180 | 1,892,681 | -0.06(-0.96%) |
May 15, 2007 | 6.320 | 6.330 | 6.160 | 6.240 | 2,532,511 | -0.06(-0.95%) |
May 14, 2007 | 6.470 | 6.510 | 6.210 | 6.300 | 3,187,865 | -0.21(-3.23%) |
May 11, 2007 | 6.490 | 6.560 | 6.480 | 6.510 | 2,272,399 | +0.05(+0.77%) |
May 10, 2007 | 6.500 | 6.590 | 6.420 | 6.460 | 1,447,769 | -0.14(-2.12%) |
May 09, 2007 | 6.530 | 6.690 | 6.520 | 6.600 | 2,072,454 | +0.07(+1.07%) |
May 08, 2007 | 6.670 | 6.720 | 6.510 | 6.530 | 3,348,139 | -0.24(-3.55%) |
May 07, 2007 | 6.920 | 6.920 | 6.680 | 6.770 | 2,342,328 | -0.04(-0.59%) |
May 04, 2007 | 6.700 | 6.970 | 6.670 | 6.810 | 4,825,018 | +0.24(+3.65%) |
May 03, 2007 | 6.500 | 6.650 | 6.490 | 6.570 | 3,299,209 | +0.17(+2.66%) |
May 02, 2007 | 6.240 | 6.480 | 6.200 | 6.400 | 3,108,319 | +0.09(+1.43%) |
May 01, 2007 | 6.320 | 6.380 | 6.250 | 6.310 | 2,553,233 | -0.12(-1.87%) |
Apr 30, 2007 | 6.600 | 6.600 | 6.430 | 6.430 | 2,593,909 | -0.10(-1.53%) |
Apr 27, 2007 | 6.510 | 6.560 | 6.450 | 6.530 | 2,476,314 | +0.08(+1.24%) |
Apr 26, 2007 | 6.560 | 6.560 | 6.410 | 6.450 | 2,874,723 | -0.23(-3.44%) |
Apr 25, 2007 | 6.600 | 6.690 | 6.530 | 6.680 | 3,333,638 | +0.11(+1.67%) |
Apr 24, 2007 | 6.800 | 6.840 | 6.500 | 6.570 | 4,891,604 | -0.24(-3.52%) |
Apr 23, 2007 | 6.820 | 6.930 | 6.800 | 6.810 | 1,583,297 | -0.05(-0.73%) |
Apr 20, 2007 | 7.100 | 7.150 | 6.800 | 6.860 | 3,285,900 | -0.12(-1.72%) |
Apr 19, 2007 | 7.040 | 7.100 | 6.960 | 6.980 | 2,383,613 | -0.21(-2.92%) |
Apr 18, 2007 | 7.100 | 7.190 | 7.030 | 7.190 | 2,051,627 | +0.10(+1.41%) |
Apr 17, 2007 | 7.180 | 7.260 | 7.050 | 7.090 | 3,201,140 | -0.15(-2.07%) |
Apr 16, 2007 | 7.210 | 7.350 | 7.150 | 7.240 | 3,767,163 | +0.04(+0.56%) |
Apr 13, 2007 | 7.120 | 7.210 | 7.090 | 7.200 | 6,019,369 | +0.10(+1.41%) |
Apr 12, 2007 | 6.960 | 7.100 | 6.940 | 7.100 | 1,134,848 | +0.14(+2.01%) |
Apr 11, 2007 | 7.060 | 7.170 | 6.930 | 6.960 | 3,280,038 | -0.06(-0.85%) |
Apr 10, 2007 | 7.170 | 7.180 | 7.010 | 7.020 | 2,389,613 | -0.02(-0.28%) |
Apr 09, 2007 | 7.090 | 7.170 | 7.030 | 7.040 | 1,912,401 | -0.06(-0.85%) |
Apr 05, 2007 | 7.150 | 7.170 | 7.000 | 7.100 | 3,500,484 | -0.04(-0.56%) |
Apr 04, 2007 | 7.050 | 7.140 | 6.970 | 7.140 | 1,527,789 | +0.19(+2.73%) |
Apr 03, 2007 | 6.740 | 6.970 | 6.740 | 6.950 | 2,174,413 | +0.16(+2.36%) |