Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.210 | 6.353 | 6.184 | 6.210 | 5,521,072 | +0.03(+0.55%) |
Jun 28, 2007 | 6.227 | 6.253 | 6.159 | 6.176 | 3,231,635 | -0.06(-0.95%) |
Jun 27, 2007 | 6.075 | 6.286 | 6.066 | 6.235 | 3,618,664 | +0.10(+1.65%) |
Jun 26, 2007 | 6.091 | 6.151 | 6.024 | 6.134 | 4,348,315 | +0.06(+0.97%) |
Jun 25, 2007 | 6.058 | 6.134 | 6.007 | 6.075 | 4,359,816 | -0.02(-0.28%) |
Jun 22, 2007 | 6.167 | 6.184 | 6.058 | 6.091 | 3,545,880 | -0.11(-1.77%) |
Jun 21, 2007 | 6.032 | 6.218 | 6.024 | 6.201 | 3,462,543 | +0.14(+2.37%) |
Jun 20, 2007 | 6.125 | 6.167 | 6.041 | 6.058 | 2,737,739 | -0.07(-1.10%) |
Jun 19, 2007 | 6.117 | 6.277 | 6.032 | 6.125 | 3,937,705 | -0.01(-0.14%) |
Jun 18, 2007 | 6.091 | 6.151 | 6.015 | 6.134 | 4,540,765 | +0.05(+0.83%) |
Jun 15, 2007 | 6.184 | 6.184 | 6.058 | 6.083 | 5,320,305 | -0.01(-0.14%) |
Jun 14, 2007 | 6.083 | 6.151 | 6.041 | 6.091 | 4,588,584 | +0.01(+0.14%) |
Jun 13, 2007 | 6.015 | 6.142 | 6.015 | 6.083 | 5,058,604 | +0.08(+1.27%) |
Jun 12, 2007 | 6.142 | 6.235 | 6.007 | 6.007 | 4,453,531 | -0.19(-3.00%) |
Jun 11, 2007 | 6.244 | 6.303 | 6.159 | 6.193 | 2,328,284 | -0.07(-1.08%) |
Jun 08, 2007 | 6.066 | 6.277 | 6.066 | 6.260 | 4,612,206 | +0.17(+2.77%) |
Jun 07, 2007 | 6.100 | 6.176 | 6.066 | 6.091 | 5,990,888 | -0.07(-1.10%) |
Jun 06, 2007 | 6.083 | 6.159 | 6.041 | 6.159 | 3,315,581 | +0.00(+0.00%) |
Jun 05, 2007 | 6.134 | 6.235 | 6.091 | 6.159 | 2,639,363 | +0.00(+0.00%) |
Jun 04, 2007 | 6.125 | 6.244 | 6.117 | 6.159 | 2,106,326 | +0.02(+0.28%) |
Jun 01, 2007 | 5.998 | 6.260 | 5.998 | 6.142 | 4,914,297 | +0.15(+2.54%) |
May 31, 2007 | 6.049 | 6.108 | 5.965 | 5.990 | 6,779,600 | -0.01(-0.14%) |
May 30, 2007 | 6.091 | 6.100 | 5.973 | 5.998 | 6,149,001 | -0.17(-2.74%) |
May 29, 2007 | 6.227 | 6.294 | 6.049 | 6.167 | 3,415,284 | -0.03(-0.54%) |
May 25, 2007 | 6.108 | 6.210 | 6.049 | 6.201 | 3,020,714 | +0.16(+2.66%) |
May 24, 2007 | 6.294 | 6.303 | 6.015 | 6.041 | 4,091,081 | -0.27(-4.28%) |
May 23, 2007 | 6.514 | 6.548 | 6.294 | 6.311 | 6,989,451 | +0.05(+0.81%) |
May 22, 2007 | 6.100 | 6.269 | 6.041 | 6.260 | 4,267,920 | +0.14(+2.35%) |
May 21, 2007 | 6.108 | 6.218 | 6.024 | 6.117 | 3,928,790 | -0.01(-0.14%) |
May 18, 2007 | 6.108 | 6.167 | 5.973 | 6.125 | 4,327,695 | +0.03(+0.42%) |
May 17, 2007 | 6.167 | 6.286 | 6.083 | 6.100 | 3,699,842 | -0.07(-1.10%) |
May 16, 2007 | 6.032 | 6.201 | 5.973 | 6.167 | 4,478,162 | +0.14(+2.24%) |
May 15, 2007 | 6.227 | 6.260 | 5.998 | 6.032 | 3,576,576 | -0.16(-2.59%) |
May 14, 2007 | 6.167 | 6.277 | 6.167 | 6.193 | 6,134,569 | +0.12(+1.95%) |
May 11, 2007 | 6.083 | 6.142 | 5.880 | 6.075 | 5,081,278 | +0.19(+3.30%) |
May 10, 2007 | 5.982 | 6.091 | 5.872 | 5.880 | 2,963,358 | -0.16(-2.66%) |
May 09, 2007 | 5.973 | 6.108 | 5.956 | 6.041 | 4,163,789 | +0.05(+0.85%) |
May 08, 2007 | 5.846 | 6.041 | 5.846 | 5.990 | 5,352,542 | +0.11(+1.87%) |
May 07, 2007 | 5.956 | 6.024 | 5.838 | 5.880 | 3,319,092 | -0.09(-1.56%) |
May 04, 2007 | 5.948 | 5.998 | 5.897 | 5.973 | 6,422,185 | +0.06(+1.00%) |
May 03, 2007 | 5.914 | 5.931 | 5.855 | 5.914 | 4,356,794 | +0.03(+0.43%) |
May 02, 2007 | 5.846 | 5.982 | 5.830 | 5.889 | 6,851,969 | +0.10(+1.75%) |
May 01, 2007 | 5.838 | 5.998 | 5.755 | 5.787 | 9,009,605 | -0.03(-0.58%) |
Apr 30, 2007 | 6.049 | 6.083 | 5.821 | 5.821 | 9,677,494 | -0.25(-4.04%) |
Apr 27, 2007 | 6.260 | 6.277 | 6.007 | 6.066 | 7,245,616 | -0.23(-3.63%) |
Apr 26, 2007 | 5.492 | 6.328 | 5.492 | 6.294 | 17,707,604 | +1.09(+20.94%) |
Apr 25, 2007 | 5.323 | 5.348 | 5.162 | 5.204 | 6,667,190 | -0.14(-2.69%) |
Apr 24, 2007 | 5.323 | 5.432 | 5.162 | 5.348 | 5,104,813 | +0.12(+2.26%) |
Apr 23, 2007 | 5.365 | 5.390 | 5.179 | 5.230 | 4,539,258 | -0.18(-3.28%) |
Apr 20, 2007 | 5.559 | 5.576 | 5.331 | 5.407 | 4,109,452 | -0.09(-1.69%) |
Apr 19, 2007 | 5.365 | 5.635 | 5.280 | 5.500 | 7,524,522 | +0.10(+1.88%) |
Apr 18, 2007 | 5.255 | 5.627 | 5.247 | 5.399 | 5,617,871 | +0.11(+2.08%) |
Apr 17, 2007 | 5.365 | 5.365 | 5.263 | 5.289 | 4,340,801 | -0.07(-1.26%) |
Apr 16, 2007 | 5.365 | 5.399 | 5.280 | 5.356 | 3,285,665 | +0.00(+0.00%) |
Apr 13, 2007 | 5.230 | 5.356 | 5.162 | 5.356 | 3,864,633 | +0.12(+2.26%) |
Apr 12, 2007 | 5.179 | 5.280 | 5.179 | 5.238 | 5,664,017 | +0.06(+1.14%) |
Apr 11, 2007 | 5.196 | 5.230 | 5.078 | 5.179 | 5,688,159 | -0.01(-0.16%) |
Apr 10, 2007 | 4.993 | 5.204 | 4.976 | 5.187 | 5,610,751 | +0.18(+3.54%) |
Apr 09, 2007 | 4.934 | 5.035 | 4.875 | 5.010 | 4,876,086 | +0.08(+1.72%) |
Apr 05, 2007 | 4.816 | 4.976 | 4.790 | 4.926 | 3,048,135 | +0.10(+2.10%) |
Apr 04, 2007 | 4.773 | 4.833 | 4.773 | 4.824 | 3,956,216 | +0.02(+0.35%) |
Apr 03, 2007 | 4.824 | 4.934 | 4.790 | 4.807 | 3,840,629 | -0.02(-0.35%) |