Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.236 | 6.378 | 6.231 | 6.236 | 4,119,582 | +0.04(+0.66%) |
Jun 28, 2007 | 6.229 | 6.320 | 6.183 | 6.195 | 3,235,618 | -0.03(-0.54%) |
Jun 27, 2007 | 6.130 | 6.231 | 6.022 | 6.229 | 5,203,989 | +0.06(+1.02%) |
Jun 26, 2007 | 6.308 | 6.354 | 6.145 | 6.166 | 3,561,804 | -0.10(-1.58%) |
Jun 25, 2007 | 6.323 | 6.347 | 6.212 | 6.265 | 3,958,852 | -0.06(-0.91%) |
Jun 22, 2007 | 6.419 | 6.491 | 6.320 | 6.323 | 8,239,164 | -0.11(-1.68%) |
Jun 21, 2007 | 6.323 | 6.484 | 6.294 | 6.431 | 3,631,994 | +0.11(+1.75%) |
Jun 20, 2007 | 6.414 | 6.527 | 6.313 | 6.320 | 7,016,871 | -0.05(-0.83%) |
Jun 19, 2007 | 6.429 | 6.455 | 6.283 | 6.373 | 4,634,582 | -0.09(-1.42%) |
Jun 18, 2007 | 6.417 | 6.501 | 6.369 | 6.465 | 4,131,626 | +0.04(+0.67%) |
Jun 15, 2007 | 6.381 | 6.441 | 6.344 | 6.422 | 5,148,336 | +0.09(+1.37%) |
Jun 14, 2007 | 6.255 | 6.369 | 6.210 | 6.335 | 5,467,303 | +0.08(+1.27%) |
Jun 13, 2007 | 6.260 | 6.284 | 6.130 | 6.255 | 4,855,533 | -0.01(-0.19%) |
Jun 12, 2007 | 6.378 | 6.378 | 6.236 | 6.267 | 4,720,969 | -0.13(-2.11%) |
Jun 11, 2007 | 6.412 | 6.465 | 6.342 | 6.402 | 4,645,795 | -0.00(-0.08%) |
Jun 08, 2007 | 6.246 | 6.441 | 6.217 | 6.407 | 5,970,674 | +0.13(+2.07%) |
Jun 07, 2007 | 6.263 | 6.376 | 6.260 | 6.277 | 6,190,379 | -0.04(-0.57%) |
Jun 06, 2007 | 6.277 | 6.344 | 6.186 | 6.313 | 4,041,917 | +0.04(+0.58%) |
Jun 05, 2007 | 6.371 | 6.429 | 6.255 | 6.277 | 3,844,431 | -0.09(-1.47%) |
Jun 04, 2007 | 6.287 | 6.585 | 6.248 | 6.371 | 6,223,605 | +0.09(+1.50%) |
Jun 01, 2007 | 6.106 | 6.284 | 6.123 | 6.277 | 19,395,262 | +0.17(+2.80%) |
May 31, 2007 | 6.019 | 6.106 | 6.010 | 6.106 | 4,296,094 | +0.10(+1.60%) |
May 30, 2007 | 5.952 | 6.015 | 5.875 | 6.010 | 4,804,619 | +0.04(+0.65%) |
May 29, 2007 | 6.017 | 6.048 | 5.923 | 5.971 | 2,675,676 | -0.04(-0.60%) |
May 25, 2007 | 5.897 | 6.015 | 5.882 | 6.007 | 4,774,961 | +0.11(+1.88%) |
May 24, 2007 | 6.036 | 6.058 | 5.873 | 5.897 | 4,417,784 | -0.10(-1.73%) |
May 23, 2007 | 5.904 | 6.101 | 5.901 | 6.000 | 4,082,618 | +0.08(+1.38%) |
May 22, 2007 | 5.921 | 5.964 | 5.822 | 5.918 | 4,423,183 | -0.03(-0.53%) |
May 21, 2007 | 5.899 | 5.966 | 5.839 | 5.950 | 5,330,965 | +0.08(+1.31%) |
May 18, 2007 | 5.863 | 5.926 | 5.856 | 5.873 | 3,543,945 | +0.01(+0.21%) |
May 17, 2007 | 5.935 | 6.019 | 5.791 | 5.861 | 5,211,880 | -0.08(-1.38%) |
May 16, 2007 | 5.880 | 6.012 | 5.885 | 5.942 | 7,865,582 | +0.06(+1.06%) |
May 15, 2007 | 5.983 | 6.034 | 5.873 | 5.880 | 5,273,393 | -0.10(-1.73%) |
May 14, 2007 | 6.046 | 6.087 | 5.978 | 5.983 | 4,249,163 | -0.10(-1.66%) |
May 11, 2007 | 6.181 | 6.195 | 6.048 | 6.084 | 3,258,619 | -0.07(-1.10%) |
May 10, 2007 | 6.202 | 6.251 | 6.111 | 6.152 | 3,557,235 | -0.08(-1.35%) |
May 09, 2007 | 6.154 | 6.311 | 6.118 | 6.236 | 4,384,142 | +0.03(+0.54%) |
May 08, 2007 | 6.296 | 6.296 | 6.161 | 6.202 | 6,201,178 | -0.12(-1.83%) |
May 07, 2007 | 6.450 | 6.450 | 6.316 | 6.318 | 3,774,449 | -0.15(-2.34%) |
May 04, 2007 | 6.465 | 6.496 | 6.364 | 6.470 | 5,059,872 | +0.04(+0.56%) |
May 03, 2007 | 6.255 | 6.443 | 6.240 | 6.434 | 5,326,093 | +0.18(+2.85%) |
May 02, 2007 | 6.289 | 6.354 | 6.224 | 6.255 | 4,411,201 | -0.00(-0.08%) |
May 01, 2007 | 6.260 | 6.267 | 6.140 | 6.260 | 6,771,478 | +0.01(+0.12%) |
Apr 30, 2007 | 6.366 | 6.390 | 6.241 | 6.253 | 4,282,596 | -0.05(-0.80%) |
Apr 27, 2007 | 6.332 | 6.407 | 6.260 | 6.304 | 6,119,027 | -0.07(-1.06%) |
Apr 26, 2007 | 6.344 | 6.487 | 6.337 | 6.371 | 4,609,542 | +0.01(+0.11%) |
Apr 25, 2007 | 6.263 | 6.397 | 6.243 | 6.364 | 6,236,787 | +0.11(+1.77%) |
Apr 24, 2007 | 6.407 | 6.407 | 6.104 | 6.253 | 12,313,996 | -0.15(-2.41%) |
Apr 23, 2007 | 6.501 | 6.525 | 6.388 | 6.407 | 7,349,822 | -0.08(-1.26%) |
Apr 20, 2007 | 6.840 | 6.855 | 6.308 | 6.489 | 22,581,824 | -0.35(-5.14%) |
Apr 19, 2007 | 6.739 | 6.958 | 6.650 | 6.840 | 10,064,714 | +0.10(+1.50%) |
Apr 18, 2007 | 6.573 | 6.785 | 6.540 | 6.739 | 5,461,696 | +0.16(+2.49%) |
Apr 17, 2007 | 6.621 | 6.691 | 6.515 | 6.576 | 3,746,622 | -0.05(-0.69%) |
Apr 16, 2007 | 6.494 | 6.679 | 6.453 | 6.621 | 4,215,106 | +0.18(+2.80%) |
Apr 13, 2007 | 6.455 | 6.532 | 6.395 | 6.441 | 2,405,962 | -0.03(-0.45%) |
Apr 12, 2007 | 6.378 | 6.513 | 6.279 | 6.470 | 5,171,901 | +0.07(+1.05%) |
Apr 11, 2007 | 6.496 | 6.496 | 6.325 | 6.402 | 4,268,683 | -0.06(-0.97%) |
Apr 10, 2007 | 6.499 | 6.559 | 6.460 | 6.465 | 3,546,022 | -0.01(-0.11%) |
Apr 09, 2007 | 6.518 | 6.525 | 6.409 | 6.472 | 2,429,220 | -0.02(-0.33%) |
Apr 05, 2007 | 6.422 | 6.523 | 6.388 | 6.494 | 2,186,672 | +0.06(+0.97%) |
Apr 04, 2007 | 6.405 | 6.489 | 6.376 | 6.431 | 2,433,373 | +0.05(+0.75%) |
Apr 03, 2007 | 6.378 | 6.494 | 6.332 | 6.383 | 3,918,566 | +0.05(+0.84%) |