Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.236 | 6.378 | 6.231 | 6.236 | 4,119,653 | +0.04(+0.66%) |
Jun 28, 2007 | 6.229 | 6.320 | 6.183 | 6.195 | 3,235,674 | -0.03(-0.54%) |
Jun 27, 2007 | 6.130 | 6.231 | 6.022 | 6.229 | 5,204,078 | +0.06(+1.02%) |
Jun 26, 2007 | 6.308 | 6.354 | 6.145 | 6.166 | 3,561,865 | -0.10(-1.58%) |
Jun 25, 2007 | 6.323 | 6.347 | 6.212 | 6.265 | 3,958,920 | -0.06(-0.91%) |
Jun 22, 2007 | 6.419 | 6.491 | 6.320 | 6.323 | 8,239,306 | -0.11(-1.68%) |
Jun 21, 2007 | 6.323 | 6.484 | 6.294 | 6.431 | 3,632,056 | +0.11(+1.75%) |
Jun 20, 2007 | 6.414 | 6.527 | 6.313 | 6.320 | 7,016,991 | -0.05(-0.83%) |
Jun 19, 2007 | 6.429 | 6.455 | 6.283 | 6.373 | 4,634,662 | -0.09(-1.42%) |
Jun 18, 2007 | 6.417 | 6.501 | 6.368 | 6.465 | 4,131,697 | +0.04(+0.67%) |
Jun 15, 2007 | 6.380 | 6.441 | 6.344 | 6.421 | 5,148,424 | +0.09(+1.37%) |
Jun 14, 2007 | 6.255 | 6.368 | 6.210 | 6.335 | 5,467,397 | +0.08(+1.27%) |
Jun 13, 2007 | 6.260 | 6.284 | 6.130 | 6.255 | 4,855,617 | -0.01(-0.19%) |
Jun 12, 2007 | 6.378 | 6.378 | 6.236 | 6.267 | 4,721,050 | -0.13(-2.11%) |
Jun 11, 2007 | 6.412 | 6.465 | 6.342 | 6.402 | 4,645,875 | -0.00(-0.08%) |
Jun 08, 2007 | 6.246 | 6.441 | 6.217 | 6.407 | 5,970,776 | +0.13(+2.07%) |
Jun 07, 2007 | 6.263 | 6.376 | 6.260 | 6.277 | 6,190,486 | -0.04(-0.57%) |
Jun 06, 2007 | 6.277 | 6.344 | 6.185 | 6.313 | 4,041,986 | +0.04(+0.58%) |
Jun 05, 2007 | 6.371 | 6.429 | 6.255 | 6.277 | 3,844,497 | -0.09(-1.47%) |
Jun 04, 2007 | 6.287 | 6.585 | 6.248 | 6.371 | 6,223,712 | +0.09(+1.50%) |
Jun 01, 2007 | 6.106 | 6.284 | 6.123 | 6.277 | 19,395,596 | +0.17(+2.80%) |
May 31, 2007 | 6.019 | 6.106 | 6.010 | 6.106 | 4,296,168 | +0.10(+1.60%) |
May 30, 2007 | 5.952 | 6.014 | 5.875 | 6.010 | 4,804,702 | +0.04(+0.65%) |
May 29, 2007 | 6.017 | 6.048 | 5.923 | 5.971 | 2,675,722 | -0.04(-0.60%) |
May 25, 2007 | 5.897 | 6.014 | 5.882 | 6.007 | 4,775,043 | +0.11(+1.88%) |
May 24, 2007 | 6.036 | 6.058 | 5.872 | 5.897 | 4,417,860 | -0.10(-1.73%) |
May 23, 2007 | 5.904 | 6.101 | 5.901 | 6.000 | 4,082,688 | +0.08(+1.38%) |
May 22, 2007 | 5.921 | 5.964 | 5.822 | 5.918 | 4,423,259 | -0.03(-0.53%) |
May 21, 2007 | 5.899 | 5.966 | 5.839 | 5.949 | 5,331,057 | +0.08(+1.31%) |
May 18, 2007 | 5.863 | 5.925 | 5.856 | 5.872 | 3,544,006 | +0.01(+0.21%) |
May 17, 2007 | 5.935 | 6.019 | 5.791 | 5.860 | 5,211,970 | -0.08(-1.38%) |
May 16, 2007 | 5.880 | 6.012 | 5.884 | 5.942 | 7,865,717 | +0.06(+1.06%) |
May 15, 2007 | 5.983 | 6.034 | 5.872 | 5.880 | 5,273,484 | -0.10(-1.73%) |
May 14, 2007 | 6.046 | 6.087 | 5.978 | 5.983 | 4,249,236 | -0.10(-1.66%) |
May 11, 2007 | 6.181 | 6.195 | 6.048 | 6.084 | 3,258,675 | -0.07(-1.10%) |
May 10, 2007 | 6.202 | 6.250 | 6.111 | 6.152 | 3,557,297 | -0.08(-1.35%) |
May 09, 2007 | 6.154 | 6.311 | 6.118 | 6.236 | 4,384,218 | +0.03(+0.54%) |
May 08, 2007 | 6.296 | 6.296 | 6.161 | 6.202 | 6,201,284 | -0.12(-1.83%) |
May 07, 2007 | 6.450 | 6.450 | 6.315 | 6.318 | 3,774,514 | -0.15(-2.34%) |
May 04, 2007 | 6.465 | 6.496 | 6.364 | 6.470 | 5,059,959 | +0.04(+0.56%) |
May 03, 2007 | 6.255 | 6.443 | 6.240 | 6.433 | 5,326,185 | +0.18(+2.85%) |
May 02, 2007 | 6.289 | 6.354 | 6.224 | 6.255 | 4,411,277 | -0.00(-0.08%) |
May 01, 2007 | 6.260 | 6.267 | 6.140 | 6.260 | 6,771,594 | +0.01(+0.12%) |
Apr 30, 2007 | 6.366 | 6.390 | 6.241 | 6.253 | 4,282,670 | -0.05(-0.80%) |
Apr 27, 2007 | 6.332 | 6.407 | 6.260 | 6.303 | 6,119,132 | -0.07(-1.06%) |
Apr 26, 2007 | 6.344 | 6.486 | 6.337 | 6.371 | 4,609,621 | +0.01(+0.11%) |
Apr 25, 2007 | 6.263 | 6.397 | 6.243 | 6.364 | 6,236,895 | +0.11(+1.77%) |
Apr 24, 2007 | 6.407 | 6.407 | 6.104 | 6.253 | 12,314,208 | -0.15(-2.41%) |
Apr 23, 2007 | 6.501 | 6.525 | 6.388 | 6.407 | 7,349,949 | -0.08(-1.26%) |
Apr 20, 2007 | 6.840 | 6.855 | 6.308 | 6.489 | 22,582,212 | -0.35(-5.14%) |
Apr 19, 2007 | 6.739 | 6.958 | 6.650 | 6.840 | 10,064,887 | +0.10(+1.50%) |
Apr 18, 2007 | 6.573 | 6.785 | 6.539 | 6.739 | 5,461,790 | +0.16(+2.49%) |
Apr 17, 2007 | 6.621 | 6.691 | 6.515 | 6.575 | 3,746,687 | -0.05(-0.69%) |
Apr 16, 2007 | 6.494 | 6.679 | 6.453 | 6.621 | 4,215,179 | +0.18(+2.80%) |
Apr 13, 2007 | 6.455 | 6.532 | 6.395 | 6.441 | 2,406,003 | -0.03(-0.45%) |
Apr 12, 2007 | 6.378 | 6.513 | 6.279 | 6.470 | 5,171,990 | +0.07(+1.05%) |
Apr 11, 2007 | 6.496 | 6.496 | 6.325 | 6.402 | 4,268,756 | -0.06(-0.97%) |
Apr 10, 2007 | 6.498 | 6.559 | 6.460 | 6.465 | 3,546,083 | -0.01(-0.11%) |
Apr 09, 2007 | 6.518 | 6.525 | 6.409 | 6.472 | 2,429,262 | -0.02(-0.33%) |
Apr 05, 2007 | 6.421 | 6.523 | 6.388 | 6.494 | 2,186,709 | +0.06(+0.97%) |
Apr 04, 2007 | 6.405 | 6.489 | 6.376 | 6.431 | 2,433,415 | +0.05(+0.75%) |
Apr 03, 2007 | 6.378 | 6.494 | 6.332 | 6.383 | 3,918,633 | +0.05(+0.84%) |