Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.709 | 4.711 | 4.568 | 4.570 | 12,650,017 | -0.10(-2.10%) |
Jul 30, 2007 | 4.601 | 4.757 | 4.594 | 4.668 | 13,851,914 | +0.06(+1.30%) |
Jul 27, 2007 | 4.766 | 4.793 | 4.606 | 4.608 | 14,252,466 | -0.18(-3.75%) |
Jul 26, 2007 | 4.929 | 4.929 | 4.675 | 4.788 | 16,479,326 | -0.09(-1.87%) |
Jul 25, 2007 | 4.872 | 4.910 | 4.790 | 4.879 | 13,485,618 | +0.02(+0.39%) |
Jul 24, 2007 | 4.999 | 5.032 | 4.843 | 4.860 | 17,577,272 | -0.22(-4.25%) |
Jul 23, 2007 | 5.095 | 5.145 | 5.052 | 5.076 | 7,844,619 | +0.02(+0.47%) |
Jul 20, 2007 | 5.148 | 5.195 | 5.047 | 5.052 | 15,627,914 | -0.09(-1.68%) |
Jul 19, 2007 | 4.958 | 5.150 | 4.958 | 5.138 | 7,721,744 | +0.10(+1.90%) |
Jul 18, 2007 | 5.025 | 5.071 | 4.997 | 5.042 | 8,502,518 | +0.02(+0.33%) |
Jul 17, 2007 | 5.013 | 5.066 | 4.989 | 5.025 | 6,158,771 | +0.00(+0.05%) |
Jul 16, 2007 | 5.073 | 5.085 | 5.016 | 5.023 | 6,281,809 | -0.07(-1.32%) |
Jul 13, 2007 | 5.032 | 5.095 | 5.021 | 5.090 | 6,489,264 | +0.04(+0.76%) |
Jul 12, 2007 | 5.044 | 5.061 | 5.006 | 5.052 | 8,760,569 | +0.05(+0.91%) |
Jul 11, 2007 | 4.977 | 5.038 | 4.958 | 5.006 | 9,964,031 | +0.05(+0.92%) |
Jul 10, 2007 | 4.944 | 5.011 | 4.934 | 4.961 | 9,844,407 | -0.04(-0.72%) |
Jul 09, 2007 | 4.997 | 5.032 | 4.985 | 4.997 | 6,625,826 | +0.00(+0.00%) |
Jul 06, 2007 | 4.965 | 5.030 | 4.934 | 4.997 | 6,019,112 | +0.01(+0.19%) |
Jul 05, 2007 | 5.064 | 5.066 | 4.937 | 4.987 | 7,441,100 | -0.06(-1.28%) |
Jul 03, 2007 | 4.977 | 5.083 | 4.977 | 5.052 | 3,429,040 | -0.01(-0.19%) |
Jul 02, 2007 | 4.963 | 5.064 | 5.001 | 5.061 | 6,284,154 | +0.10(+1.98%) |
Jun 29, 2007 | 4.970 | 5.004 | 4.927 | 4.963 | 7,854,417 | +0.01(+0.29%) |
Jun 28, 2007 | 4.910 | 4.992 | 4.886 | 4.949 | 11,375,395 | +0.04(+0.78%) |
Jun 27, 2007 | 4.882 | 4.917 | 4.769 | 4.910 | 15,810,044 | +0.03(+0.59%) |
Jun 26, 2007 | 4.944 | 5.064 | 4.877 | 4.882 | 15,883,433 | -0.06(-1.26%) |
Jun 25, 2007 | 5.032 | 5.032 | 4.908 | 4.944 | 10,591,334 | +0.01(+0.15%) |
Jun 22, 2007 | 5.028 | 5.028 | 4.893 | 4.937 | 8,495,511 | -0.09(-1.81%) |
Jun 21, 2007 | 5.001 | 5.064 | 4.973 | 5.028 | 6,354,479 | +0.03(+0.58%) |
Jun 20, 2007 | 5.124 | 5.150 | 4.999 | 4.999 | 5,707,264 | -0.11(-2.16%) |
Jun 19, 2007 | 4.941 | 5.150 | 4.939 | 5.109 | 5,862,913 | -0.03(-0.61%) |
Jun 18, 2007 | 5.164 | 5.176 | 5.119 | 5.140 | 6,071,557 | -0.01(-0.23%) |
Jun 15, 2007 | 5.104 | 5.164 | 5.092 | 5.152 | 10,703,885 | +0.07(+1.42%) |
Jun 14, 2007 | 5.090 | 5.112 | 5.054 | 5.080 | 5,277,039 | -0.01(-0.19%) |
Jun 13, 2007 | 5.068 | 5.109 | 5.028 | 5.090 | 10,501,917 | +0.04(+0.76%) |
Jun 12, 2007 | 5.011 | 5.128 | 5.009 | 5.052 | 10,191,036 | -0.07(-1.45%) |
Jun 11, 2007 | 5.044 | 5.150 | 5.032 | 5.126 | 10,970,533 | +0.08(+1.62%) |
Jun 08, 2007 | 5.023 | 5.097 | 4.961 | 5.044 | 9,995,057 | +0.02(+0.48%) |
Jun 07, 2007 | 5.195 | 5.198 | 5.004 | 5.021 | 13,220,523 | -0.17(-3.19%) |
Jun 06, 2007 | 5.200 | 5.236 | 5.152 | 5.186 | 8,592,681 | -0.03(-0.55%) |
Jun 05, 2007 | 5.251 | 5.265 | 5.195 | 5.215 | 10,249,353 | -0.05(-0.96%) |
Jun 04, 2007 | 5.248 | 5.294 | 5.234 | 5.265 | 11,494,648 | -0.01(-0.27%) |
Jun 01, 2007 | 5.308 | 5.346 | 5.270 | 5.279 | 20,010,686 | -0.04(-0.81%) |
May 31, 2007 | 5.289 | 5.392 | 5.287 | 5.322 | 23,365,690 | +0.03(+0.63%) |
May 30, 2007 | 5.687 | 5.687 | 5.124 | 5.289 | 33,080,796 | -0.45(-7.81%) |
May 29, 2007 | 5.725 | 5.778 | 5.713 | 5.737 | 5,923,002 | +0.01(+0.13%) |
May 25, 2007 | 5.761 | 5.785 | 5.648 | 5.730 | 6,429,875 | -0.01(-0.21%) |
May 24, 2007 | 5.907 | 5.917 | 5.725 | 5.742 | 9,674,432 | -0.17(-2.80%) |
May 23, 2007 | 6.051 | 6.056 | 5.890 | 5.907 | 7,009,486 | -0.13(-2.18%) |
May 22, 2007 | 6.044 | 6.080 | 6.008 | 6.039 | 6,493,437 | +0.01(+0.20%) |
May 21, 2007 | 6.068 | 6.077 | 6.001 | 6.027 | 4,938,200 | -0.05(-0.83%) |
May 18, 2007 | 5.996 | 6.080 | 5.996 | 6.077 | 6,228,041 | +0.11(+1.77%) |
May 17, 2007 | 6.001 | 6.039 | 5.972 | 5.972 | 5,705,595 | -0.03(-0.48%) |
May 16, 2007 | 6.010 | 6.034 | 5.977 | 6.001 | 4,533,638 | +0.01(+0.12%) |
May 15, 2007 | 6.008 | 6.085 | 5.986 | 5.993 | 5,432,813 | -0.02(-0.32%) |
May 14, 2007 | 5.962 | 6.022 | 5.974 | 6.013 | 8,757,648 | +0.05(+0.84%) |
May 11, 2007 | 5.943 | 5.977 | 5.919 | 5.962 | 7,140,235 | +0.03(+0.53%) |
May 10, 2007 | 6.013 | 6.015 | 5.931 | 5.931 | 4,128,659 | -0.08(-1.36%) |
May 09, 2007 | 6.015 | 6.051 | 5.986 | 6.013 | 4,517,581 | -0.00(-0.04%) |
May 08, 2007 | 6.058 | 6.073 | 5.998 | 6.015 | 4,276,797 | -0.05(-0.79%) |
May 07, 2007 | 6.027 | 6.075 | 5.998 | 6.063 | 5,407,650 | +0.06(+1.08%) |
May 04, 2007 | 6.049 | 6.094 | 5.977 | 5.998 | 6,561,455 | -0.01(-0.20%) |
May 03, 2007 | 5.991 | 6.025 | 5.967 | 6.010 | 5,487,770 | +0.02(+0.32%) |
May 02, 2007 | 5.931 | 6.001 | 5.910 | 5.991 | 4,907,738 | +0.05(+0.81%) |