Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.375 | 5.443 | 5.188 | 5.236 | 5,568,020 | -0.12(-2.18%) |
Jun 28, 2007 | 5.395 | 5.399 | 5.302 | 5.353 | 4,571,169 | -0.02(-0.45%) |
Jun 27, 2007 | 5.399 | 5.434 | 5.280 | 5.378 | 6,392,095 | -0.07(-1.25%) |
Jun 26, 2007 | 5.492 | 5.504 | 5.373 | 5.446 | 4,332,155 | -0.06(-1.02%) |
Jun 25, 2007 | 5.516 | 5.545 | 5.419 | 5.502 | 4,575,464 | -0.01(-0.26%) |
Jun 22, 2007 | 5.584 | 5.604 | 5.482 | 5.516 | 7,488,774 | -0.09(-1.56%) |
Jun 21, 2007 | 5.597 | 5.626 | 5.477 | 5.604 | 3,939,578 | -0.01(-0.13%) |
Jun 20, 2007 | 5.779 | 5.823 | 5.599 | 5.611 | 3,796,105 | -0.15(-2.54%) |
Jun 19, 2007 | 5.774 | 5.779 | 5.699 | 5.757 | 4,722,426 | -0.11(-1.95%) |
Jun 18, 2007 | 5.816 | 5.881 | 5.786 | 5.872 | 6,804,386 | +0.08(+1.43%) |
Jun 15, 2007 | 5.774 | 5.791 | 5.706 | 5.789 | 6,040,809 | +0.09(+1.58%) |
Jun 14, 2007 | 5.691 | 5.726 | 5.670 | 5.699 | 2,425,940 | +0.02(+0.43%) |
Jun 13, 2007 | 5.653 | 5.713 | 5.623 | 5.674 | 5,426,824 | +0.05(+0.95%) |
Jun 12, 2007 | 5.694 | 5.743 | 5.618 | 5.621 | 4,681,329 | -0.08(-1.45%) |
Jun 11, 2007 | 5.633 | 5.752 | 5.609 | 5.704 | 3,055,077 | +0.08(+1.38%) |
Jun 08, 2007 | 5.597 | 5.655 | 5.543 | 5.626 | 3,893,332 | +0.03(+0.61%) |
Jun 07, 2007 | 5.660 | 5.689 | 5.528 | 5.592 | 5,615,815 | -0.07(-1.20%) |
Jun 06, 2007 | 5.755 | 5.755 | 5.623 | 5.660 | 4,807,336 | -0.11(-1.86%) |
Jun 05, 2007 | 5.779 | 5.791 | 5.718 | 5.767 | 3,911,907 | -0.02(-0.34%) |
Jun 04, 2007 | 5.796 | 5.830 | 5.725 | 5.786 | 5,068,078 | -0.01(-0.25%) |
Jun 01, 2007 | 5.735 | 5.818 | 5.706 | 5.801 | 8,860,292 | +0.08(+1.32%) |
May 31, 2007 | 5.633 | 5.740 | 5.633 | 5.726 | 7,125,142 | +0.08(+1.34%) |
May 30, 2007 | 5.487 | 5.667 | 5.477 | 5.650 | 4,906,301 | +0.18(+3.20%) |
May 29, 2007 | 5.375 | 5.494 | 5.348 | 5.475 | 4,269,568 | +0.12(+2.27%) |
May 25, 2007 | 5.319 | 5.365 | 5.309 | 5.353 | 2,743,100 | +0.07(+1.24%) |
May 24, 2007 | 5.351 | 5.353 | 5.256 | 5.288 | 3,697,132 | -0.05(-0.87%) |
May 23, 2007 | 5.402 | 5.414 | 5.324 | 5.334 | 3,599,112 | -0.05(-0.99%) |
May 22, 2007 | 5.436 | 5.448 | 5.378 | 5.387 | 4,011,263 | -0.04(-0.67%) |
May 21, 2007 | 5.416 | 5.470 | 5.414 | 5.424 | 3,969,365 | +0.02(+0.36%) |
May 18, 2007 | 5.402 | 5.419 | 5.361 | 5.404 | 2,714,497 | +0.03(+0.50%) |
May 17, 2007 | 5.380 | 5.424 | 5.361 | 5.378 | 2,963,966 | -0.03(-0.50%) |
May 16, 2007 | 5.438 | 5.465 | 5.361 | 5.404 | 5,367,266 | -0.02(-0.31%) |
May 15, 2007 | 5.509 | 5.519 | 5.421 | 5.421 | 2,852,808 | -0.07(-1.20%) |
May 14, 2007 | 5.497 | 5.531 | 5.441 | 5.487 | 4,057,982 | +0.00(+0.04%) |
May 11, 2007 | 5.424 | 5.487 | 5.409 | 5.485 | 2,468,508 | +0.08(+1.39%) |
May 10, 2007 | 5.497 | 5.504 | 5.392 | 5.409 | 2,742,298 | -0.10(-1.81%) |
May 09, 2007 | 5.436 | 5.533 | 5.402 | 5.509 | 2,727,105 | +0.07(+1.21%) |
May 08, 2007 | 5.429 | 5.448 | 5.358 | 5.443 | 1,786,343 | +0.01(+0.27%) |
May 07, 2007 | 5.472 | 5.499 | 5.421 | 5.429 | 3,469,645 | -0.03(-0.49%) |
May 04, 2007 | 5.407 | 5.467 | 5.399 | 5.455 | 2,408,330 | +0.08(+1.54%) |
May 03, 2007 | 5.341 | 5.407 | 5.319 | 5.373 | 2,892,392 | +0.04(+0.68%) |
May 02, 2007 | 5.351 | 5.421 | 5.322 | 5.336 | 3,729,993 | -0.00(-0.09%) |
May 01, 2007 | 5.365 | 5.397 | 5.314 | 5.341 | 2,976,406 | -0.00(-0.09%) |
Apr 30, 2007 | 5.414 | 5.453 | 5.341 | 5.346 | 3,243,013 | -0.05(-0.86%) |
Apr 27, 2007 | 5.399 | 5.419 | 5.331 | 5.392 | 2,811,304 | +0.01(+0.27%) |
Apr 26, 2007 | 5.378 | 5.404 | 5.309 | 5.378 | 2,840,491 | +0.00(+0.07%) |
Apr 25, 2007 | 5.305 | 5.385 | 5.234 | 5.374 | 3,772,902 | +0.11(+2.01%) |
Apr 24, 2007 | 5.309 | 5.317 | 5.261 | 5.268 | 2,358,089 | -0.01(-0.23%) |
Apr 23, 2007 | 5.263 | 5.307 | 5.241 | 5.280 | 2,959,836 | +0.02(+0.32%) |
Apr 20, 2007 | 5.290 | 5.361 | 5.232 | 5.263 | 3,744,701 | -0.02(-0.37%) |
Apr 19, 2007 | 5.319 | 5.402 | 5.244 | 5.283 | 3,887,755 | -0.07(-1.36%) |
Apr 18, 2007 | 5.339 | 5.402 | 5.314 | 5.356 | 2,538,796 | +0.03(+0.55%) |
Apr 17, 2007 | 5.341 | 5.416 | 5.322 | 5.326 | 3,022,964 | +0.00(+0.05%) |
Apr 16, 2007 | 5.217 | 5.331 | 5.161 | 5.324 | 3,350,953 | +0.12(+2.39%) |
Apr 13, 2007 | 5.207 | 5.212 | 5.146 | 5.200 | 6,373,820 | -0.01(-0.14%) |
Apr 12, 2007 | 5.241 | 5.261 | 5.117 | 5.207 | 4,614,304 | -0.09(-1.74%) |
Apr 11, 2007 | 5.399 | 5.399 | 5.268 | 5.300 | 3,313,342 | -0.09(-1.63%) |
Apr 10, 2007 | 5.380 | 5.407 | 5.343 | 5.387 | 2,609,400 | +0.01(+0.23%) |
Apr 09, 2007 | 5.480 | 5.480 | 5.363 | 5.375 | 2,692,477 | -0.04(-0.72%) |
Apr 05, 2007 | 5.399 | 5.465 | 5.392 | 5.414 | 2,583,007 | +0.01(+0.18%) |
Apr 04, 2007 | 5.329 | 5.468 | 5.329 | 5.404 | 3,583,849 | +0.07(+1.28%) |
Apr 03, 2007 | 5.278 | 5.353 | 5.270 | 5.336 | 2,548,757 | +0.08(+1.53%) |