Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.712 | 4.772 | 4.630 | 4.673 | 42,877,224 | +0.00(+0.08%) |
Jun 28, 2007 | 4.666 | 4.726 | 4.651 | 4.669 | 37,350,440 | +0.03(+0.54%) |
Jun 27, 2007 | 4.534 | 4.644 | 4.523 | 4.644 | 29,734,120 | +0.05(+1.18%) |
Jun 26, 2007 | 4.655 | 4.681 | 4.561 | 4.590 | 30,303,572 | -0.03(-0.70%) |
Jun 25, 2007 | 4.604 | 4.725 | 4.581 | 4.622 | 38,907,400 | -0.06(-1.27%) |
Jun 22, 2007 | 4.720 | 4.734 | 4.628 | 4.682 | 32,636,800 | -0.07(-1.37%) |
Jun 21, 2007 | 4.701 | 4.761 | 4.638 | 4.747 | 38,208,692 | +0.09(+1.95%) |
Jun 20, 2007 | 4.788 | 4.797 | 4.644 | 4.656 | 48,514,460 | -0.10(-2.11%) |
Jun 19, 2007 | 4.709 | 4.806 | 4.670 | 4.756 | 49,447,456 | +0.04(+0.89%) |
Jun 18, 2007 | 4.693 | 4.729 | 4.682 | 4.714 | 47,321,940 | +0.03(+0.72%) |
Jun 15, 2007 | 4.609 | 4.699 | 4.608 | 4.680 | 69,275,232 | +0.12(+2.64%) |
Jun 14, 2007 | 4.470 | 4.572 | 4.470 | 4.560 | 66,314,040 | +0.12(+2.75%) |
Jun 13, 2007 | 4.324 | 4.438 | 4.324 | 4.438 | 48,269,208 | +0.14(+3.18%) |
Jun 12, 2007 | 4.307 | 4.390 | 4.277 | 4.301 | 56,182,152 | -0.01(-0.23%) |
Jun 11, 2007 | 4.241 | 4.343 | 4.207 | 4.311 | 41,315,476 | +0.09(+2.14%) |
Jun 08, 2007 | 4.102 | 4.244 | 4.098 | 4.221 | 32,585,168 | +0.11(+2.74%) |
Jun 07, 2007 | 4.162 | 4.270 | 4.086 | 4.108 | 39,842,392 | -0.11(-2.62%) |
Jun 06, 2007 | 4.228 | 4.274 | 4.181 | 4.219 | 37,897,260 | -0.09(-1.99%) |
Jun 05, 2007 | 4.289 | 4.361 | 4.274 | 4.304 | 35,643,044 | -0.01(-0.21%) |
Jun 04, 2007 | 4.239 | 4.326 | 4.227 | 4.313 | 33,205,032 | +0.03(+0.66%) |
Jun 01, 2007 | 4.236 | 4.306 | 4.222 | 4.285 | 36,418,092 | +0.12(+2.82%) |
May 31, 2007 | 4.200 | 4.232 | 4.160 | 4.168 | 31,335,084 | -0.00(-0.02%) |
May 30, 2007 | 4.034 | 4.186 | 4.008 | 4.168 | 39,408,308 | +0.05(+1.24%) |
May 29, 2007 | 4.195 | 4.205 | 4.087 | 4.118 | 32,532,342 | -0.04(-0.85%) |
May 25, 2007 | 4.137 | 4.180 | 4.110 | 4.153 | 32,285,144 | +0.07(+1.66%) |
May 24, 2007 | 4.185 | 4.266 | 4.050 | 4.085 | 56,775,064 | -0.12(-2.93%) |
May 23, 2007 | 4.210 | 4.272 | 4.186 | 4.208 | 36,547,984 | +0.02(+0.51%) |
May 22, 2007 | 4.217 | 4.230 | 4.181 | 4.187 | 23,240,668 | -0.01(-0.16%) |
May 21, 2007 | 4.146 | 4.244 | 4.140 | 4.194 | 53,442,596 | +0.06(+1.35%) |
May 18, 2007 | 4.091 | 4.154 | 4.084 | 4.138 | 30,137,334 | +0.03(+0.70%) |
May 17, 2007 | 4.100 | 4.149 | 4.040 | 4.109 | 40,398,296 | +0.01(+0.14%) |
May 16, 2007 | 3.998 | 4.117 | 3.992 | 4.103 | 55,965,708 | +0.13(+3.31%) |
May 15, 2007 | 3.957 | 3.984 | 3.940 | 3.972 | 40,147,736 | +0.05(+1.24%) |
May 14, 2007 | 3.873 | 3.961 | 3.876 | 3.923 | 34,818,116 | -0.01(-0.37%) |
May 11, 2007 | 3.856 | 3.945 | 3.865 | 3.938 | 34,541,720 | +0.11(+2.92%) |
May 10, 2007 | 3.896 | 3.908 | 3.800 | 3.826 | 41,238,668 | -0.09(-2.30%) |
May 09, 2007 | 3.894 | 3.916 | 3.839 | 3.916 | 32,799,004 | +0.03(+0.81%) |
May 08, 2007 | 3.853 | 3.916 | 3.796 | 3.885 | 46,183,012 | +0.02(+0.47%) |
May 07, 2007 | 3.914 | 3.923 | 3.863 | 3.867 | 32,180,424 | -0.07(-1.66%) |
May 04, 2007 | 3.996 | 4.004 | 3.913 | 3.932 | 34,085,408 | -0.02(-0.59%) |
May 03, 2007 | 3.973 | 3.981 | 3.934 | 3.955 | 31,308,482 | +0.02(+0.57%) |
May 02, 2007 | 3.907 | 3.946 | 3.903 | 3.933 | 24,914,752 | +0.02(+0.52%) |
May 01, 2007 | 3.899 | 3.921 | 3.856 | 3.913 | 23,724,086 | +0.01(+0.31%) |
Apr 30, 2007 | 3.961 | 3.999 | 3.895 | 3.901 | 28,655,792 | -0.05(-1.14%) |
Apr 27, 2007 | 3.933 | 3.970 | 3.911 | 3.946 | 29,525,708 | -0.05(-1.17%) |
Apr 26, 2007 | 4.054 | 4.057 | 3.985 | 3.992 | 25,722,824 | -0.08(-1.91%) |
Apr 25, 2007 | 3.991 | 4.090 | 3.966 | 4.070 | 28,891,532 | +0.12(+2.94%) |
Apr 24, 2007 | 3.947 | 3.966 | 3.911 | 3.954 | 20,044,452 | -0.01(-0.33%) |
Apr 23, 2007 | 3.985 | 4.010 | 3.957 | 3.967 | 21,414,176 | -0.04(-1.09%) |
Apr 20, 2007 | 4.044 | 4.049 | 3.959 | 4.010 | 29,702,732 | +0.04(+1.08%) |
Apr 19, 2007 | 3.948 | 3.981 | 3.923 | 3.968 | 28,104,130 | -0.07(-1.68%) |
Apr 18, 2007 | 4.016 | 4.067 | 4.009 | 4.035 | 41,556,508 | -0.02(-0.43%) |
Apr 17, 2007 | 4.136 | 4.147 | 4.038 | 4.053 | 34,061,468 | -0.09(-2.23%) |
Apr 16, 2007 | 4.111 | 4.150 | 4.097 | 4.145 | 26,850,438 | +0.06(+1.58%) |
Apr 13, 2007 | 4.034 | 4.104 | 4.017 | 4.081 | 37,123,780 | +0.06(+1.40%) |
Apr 12, 2007 | 3.933 | 4.036 | 3.923 | 4.025 | 39,314,684 | +0.09(+2.22%) |
Apr 11, 2007 | 4.007 | 4.015 | 3.923 | 3.937 | 33,856,376 | -0.06(-1.56%) |
Apr 10, 2007 | 3.926 | 4.000 | 3.923 | 4.000 | 29,017,584 | +0.05(+1.15%) |
Apr 09, 2007 | 3.966 | 4.017 | 3.949 | 3.954 | 44,545,012 | +0.02(+0.46%) |
Apr 05, 2007 | 3.892 | 3.960 | 3.870 | 3.936 | 38,086,596 | +0.03(+0.84%) |
Apr 04, 2007 | 3.804 | 3.922 | 3.803 | 3.903 | 36,204,296 | +0.06(+1.43%) |
Apr 03, 2007 | 3.855 | 3.876 | 3.822 | 3.848 | 33,643,152 | -0.04(-0.96%) |