Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.714 | 6.727 | 6.644 | 6.675 | 4,958,177 | -0.02(-0.26%) |
Jun 28, 2007 | 6.711 | 6.755 | 6.683 | 6.692 | 6,262,107 | -0.02(-0.29%) |
Jun 27, 2007 | 6.651 | 6.720 | 6.618 | 6.711 | 7,936,750 | +0.04(+0.65%) |
Jun 26, 2007 | 6.777 | 6.787 | 6.664 | 6.668 | 7,475,773 | -0.04(-0.65%) |
Jun 25, 2007 | 6.785 | 6.833 | 6.703 | 6.711 | 7,704,817 | -0.07(-1.09%) |
Jun 22, 2007 | 6.796 | 6.824 | 6.740 | 6.785 | 10,274,590 | -0.01(-0.19%) |
Jun 21, 2007 | 6.792 | 6.857 | 6.694 | 6.798 | 7,184,711 | -0.00(-0.06%) |
Jun 20, 2007 | 6.803 | 6.894 | 6.783 | 6.803 | 8,506,319 | +0.03(+0.38%) |
Jun 19, 2007 | 6.803 | 6.803 | 6.705 | 6.777 | 5,467,689 | -0.03(-0.51%) |
Jun 18, 2007 | 6.761 | 6.859 | 6.761 | 6.811 | 6,973,391 | +0.05(+0.80%) |
Jun 15, 2007 | 6.811 | 6.848 | 6.753 | 6.757 | 8,641,523 | +0.02(+0.29%) |
Jun 14, 2007 | 6.761 | 6.816 | 6.675 | 6.737 | 5,726,099 | -0.04(-0.58%) |
Jun 13, 2007 | 6.666 | 6.790 | 6.638 | 6.777 | 5,925,444 | +0.13(+1.96%) |
Jun 12, 2007 | 6.701 | 6.733 | 6.627 | 6.646 | 10,299,965 | -0.10(-1.54%) |
Jun 11, 2007 | 6.792 | 6.792 | 6.670 | 6.750 | 5,709,409 | -0.04(-0.64%) |
Jun 08, 2007 | 6.716 | 6.811 | 6.703 | 6.794 | 5,349,646 | +0.05(+0.74%) |
Jun 07, 2007 | 6.772 | 6.839 | 6.685 | 6.744 | 10,271,770 | -0.06(-0.83%) |
Jun 06, 2007 | 6.946 | 6.946 | 6.787 | 6.800 | 12,211,445 | -0.15(-2.18%) |
Jun 05, 2007 | 7.045 | 7.045 | 6.881 | 6.952 | 8,187,408 | -0.11(-1.56%) |
Jun 04, 2007 | 7.104 | 7.108 | 6.976 | 7.063 | 8,282,060 | -0.06(-0.79%) |
Jun 01, 2007 | 7.184 | 7.236 | 7.106 | 7.119 | 6,090,462 | +0.00(+0.03%) |
May 31, 2007 | 7.073 | 7.177 | 7.054 | 7.117 | 8,637,712 | +0.04(+0.61%) |
May 30, 2007 | 6.976 | 7.076 | 6.937 | 7.073 | 9,131,253 | +0.09(+1.30%) |
May 29, 2007 | 7.008 | 7.067 | 6.920 | 6.982 | 8,706,597 | -0.01(-0.12%) |
May 25, 2007 | 7.097 | 7.117 | 6.965 | 6.991 | 9,853,399 | -0.11(-1.56%) |
May 24, 2007 | 7.349 | 7.349 | 7.052 | 7.102 | 14,729,148 | -0.25(-3.45%) |
May 23, 2007 | 7.323 | 7.448 | 7.281 | 7.355 | 12,899,943 | -0.03(-0.47%) |
May 22, 2007 | 7.487 | 7.513 | 7.362 | 7.390 | 7,495,805 | -0.08(-1.04%) |
May 21, 2007 | 7.483 | 7.518 | 7.411 | 7.468 | 5,743,916 | -0.01(-0.17%) |
May 18, 2007 | 7.407 | 7.515 | 7.281 | 7.481 | 7,632,218 | +0.14(+1.86%) |
May 17, 2007 | 7.301 | 7.377 | 7.249 | 7.344 | 5,010,943 | +0.07(+0.92%) |
May 16, 2007 | 7.203 | 7.281 | 7.125 | 7.277 | 7,959,933 | +0.12(+1.70%) |
May 15, 2007 | 7.219 | 7.284 | 7.138 | 7.156 | 6,061,622 | -0.03(-0.45%) |
May 14, 2007 | 7.258 | 7.336 | 7.156 | 7.188 | 6,879,237 | -0.11(-1.57%) |
May 11, 2007 | 7.227 | 7.377 | 7.175 | 7.303 | 6,358,397 | +0.07(+0.90%) |
May 10, 2007 | 7.121 | 7.435 | 7.119 | 7.238 | 8,466,293 | -0.10(-1.36%) |
May 09, 2007 | 7.160 | 7.368 | 7.160 | 7.338 | 5,652,438 | +0.13(+1.83%) |
May 08, 2007 | 7.212 | 7.249 | 7.119 | 7.206 | 4,729,318 | -0.06(-0.78%) |
May 07, 2007 | 7.229 | 7.275 | 7.160 | 7.262 | 3,436,868 | +0.06(+0.81%) |
May 04, 2007 | 7.262 | 7.262 | 7.145 | 7.203 | 3,692,644 | -0.06(-0.78%) |
May 03, 2007 | 7.312 | 7.312 | 7.160 | 7.260 | 7,808,154 | -0.02(-0.21%) |
May 02, 2007 | 7.232 | 7.351 | 7.164 | 7.275 | 3,947,187 | +0.09(+1.32%) |
May 01, 2007 | 7.199 | 7.286 | 7.050 | 7.180 | 8,775,417 | -0.00(-0.05%) |
Apr 30, 2007 | 7.307 | 7.366 | 7.171 | 7.184 | 8,123,359 | -0.12(-1.66%) |
Apr 27, 2007 | 7.416 | 7.429 | 7.284 | 7.305 | 4,960,484 | -0.02(-0.33%) |
Apr 26, 2007 | 7.379 | 7.379 | 7.299 | 7.329 | 4,593,980 | -0.06(-0.79%) |
Apr 25, 2007 | 7.392 | 7.416 | 7.318 | 7.388 | 3,963,938 | -0.00(-0.06%) |
Apr 24, 2007 | 7.492 | 7.492 | 7.316 | 7.392 | 4,663,815 | -0.08(-1.10%) |
Apr 23, 2007 | 7.511 | 7.535 | 7.431 | 7.474 | 3,606,279 | -0.03(-0.46%) |
Apr 20, 2007 | 7.593 | 7.598 | 7.457 | 7.509 | 6,135,214 | +0.03(+0.35%) |
Apr 19, 2007 | 7.442 | 7.498 | 7.381 | 7.483 | 3,785,450 | +0.03(+0.41%) |
Apr 18, 2007 | 7.514 | 7.531 | 7.444 | 7.453 | 3,593,474 | -0.10(-1.35%) |
Apr 17, 2007 | 7.533 | 7.622 | 7.518 | 7.554 | 4,865,172 | +0.02(+0.32%) |
Apr 16, 2007 | 7.336 | 7.541 | 7.331 | 7.531 | 8,468,010 | +0.25(+3.45%) |
Apr 13, 2007 | 7.346 | 7.379 | 7.219 | 7.279 | 4,676,754 | -0.09(-1.18%) |
Apr 12, 2007 | 7.340 | 7.440 | 7.227 | 7.366 | 5,323,519 | +0.04(+0.56%) |
Apr 11, 2007 | 7.411 | 7.489 | 7.303 | 7.325 | 5,608,490 | -0.11(-1.52%) |
Apr 10, 2007 | 7.472 | 7.494 | 7.362 | 7.437 | 7,332,706 | -0.01(-0.15%) |
Apr 09, 2007 | 7.470 | 7.481 | 7.394 | 7.448 | 4,061,880 | -0.01(-0.17%) |
Apr 05, 2007 | 7.466 | 7.483 | 7.416 | 7.461 | 2,914,228 | -0.00(-0.06%) |
Apr 04, 2007 | 7.502 | 7.524 | 7.381 | 7.466 | 6,820,098 | -0.01(-0.09%) |
Apr 03, 2007 | 7.448 | 7.533 | 7.411 | 7.472 | 6,723,314 | +0.03(+0.47%) |