Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.792 | 4.853 | 4.708 | 4.752 | 42,159,380 | +0.00(+0.08%) |
Jun 28, 2007 | 4.746 | 4.806 | 4.730 | 4.748 | 36,725,124 | +0.03(+0.54%) |
Jun 27, 2007 | 4.612 | 4.723 | 4.600 | 4.723 | 29,236,318 | +0.05(+1.18%) |
Jun 26, 2007 | 4.734 | 4.761 | 4.639 | 4.668 | 29,796,236 | -0.03(-0.70%) |
Jun 25, 2007 | 4.683 | 4.805 | 4.659 | 4.701 | 38,256,020 | -0.06(-1.27%) |
Jun 22, 2007 | 4.801 | 4.815 | 4.707 | 4.761 | 32,090,402 | -0.07(-1.37%) |
Jun 21, 2007 | 4.781 | 4.842 | 4.717 | 4.828 | 37,569,008 | +0.09(+1.95%) |
Jun 20, 2007 | 4.869 | 4.879 | 4.723 | 4.735 | 47,702,240 | -0.10(-2.11%) |
Jun 19, 2007 | 4.790 | 4.888 | 4.750 | 4.837 | 48,619,616 | +0.04(+0.89%) |
Jun 18, 2007 | 4.773 | 4.810 | 4.762 | 4.794 | 46,529,684 | +0.03(+0.72%) |
Jun 15, 2007 | 4.687 | 4.779 | 4.686 | 4.760 | 68,115,440 | +0.12(+2.64%) |
Jun 14, 2007 | 4.547 | 4.650 | 4.546 | 4.637 | 65,203,824 | +0.12(+2.75%) |
Jun 13, 2007 | 4.397 | 4.513 | 4.397 | 4.513 | 47,461,096 | +0.14(+3.18%) |
Jun 12, 2007 | 4.380 | 4.465 | 4.350 | 4.374 | 55,241,560 | -0.01(-0.23%) |
Jun 11, 2007 | 4.313 | 4.417 | 4.279 | 4.384 | 40,623,780 | +0.09(+2.14%) |
Jun 08, 2007 | 4.172 | 4.317 | 4.168 | 4.293 | 32,039,634 | +0.11(+2.74%) |
Jun 07, 2007 | 4.233 | 4.343 | 4.156 | 4.178 | 39,175,360 | -0.11(-2.62%) |
Jun 06, 2007 | 4.300 | 4.347 | 4.252 | 4.291 | 37,262,792 | -0.09(-1.99%) |
Jun 05, 2007 | 4.362 | 4.436 | 4.347 | 4.378 | 35,046,316 | -0.01(-0.21%) |
Jun 04, 2007 | 4.311 | 4.400 | 4.299 | 4.387 | 32,649,120 | +0.03(+0.66%) |
Jun 01, 2007 | 4.308 | 4.379 | 4.294 | 4.358 | 35,808,388 | +0.12(+2.82%) |
May 31, 2007 | 4.271 | 4.304 | 4.231 | 4.239 | 30,810,478 | -0.00(-0.02%) |
May 30, 2007 | 4.103 | 4.257 | 4.076 | 4.239 | 38,748,544 | +0.05(+1.24%) |
May 29, 2007 | 4.267 | 4.277 | 4.157 | 4.188 | 31,987,692 | -0.04(-0.85%) |
May 25, 2007 | 4.207 | 4.251 | 4.180 | 4.224 | 31,744,632 | +0.07(+1.66%) |
May 24, 2007 | 4.256 | 4.338 | 4.119 | 4.155 | 55,824,548 | -0.13(-2.93%) |
May 23, 2007 | 4.282 | 4.345 | 4.257 | 4.280 | 35,936,104 | +0.02(+0.51%) |
May 22, 2007 | 4.288 | 4.302 | 4.252 | 4.259 | 22,851,578 | -0.01(-0.16%) |
May 21, 2007 | 4.217 | 4.316 | 4.211 | 4.265 | 52,547,872 | +0.06(+1.35%) |
May 18, 2007 | 4.160 | 4.224 | 4.154 | 4.208 | 29,632,780 | +0.03(+0.70%) |
May 17, 2007 | 4.170 | 4.219 | 4.108 | 4.179 | 39,721,956 | +0.01(+0.14%) |
May 16, 2007 | 4.066 | 4.187 | 4.060 | 4.173 | 55,028,740 | +0.13(+3.31%) |
May 15, 2007 | 4.025 | 4.052 | 4.007 | 4.039 | 39,475,592 | +0.05(+1.24%) |
May 14, 2007 | 3.939 | 4.029 | 3.942 | 3.990 | 34,235,196 | -0.01(-0.37%) |
May 11, 2007 | 3.922 | 4.012 | 3.931 | 4.005 | 33,963,428 | +0.11(+2.92%) |
May 10, 2007 | 3.962 | 3.974 | 3.865 | 3.891 | 40,548,256 | -0.09(-2.30%) |
May 09, 2007 | 3.960 | 3.983 | 3.904 | 3.983 | 32,249,890 | +0.03(+0.81%) |
May 08, 2007 | 3.919 | 3.983 | 3.861 | 3.951 | 45,409,824 | +0.02(+0.47%) |
May 07, 2007 | 3.981 | 3.990 | 3.929 | 3.933 | 31,641,666 | -0.07(-1.66%) |
May 04, 2007 | 4.064 | 4.072 | 3.980 | 3.999 | 33,514,758 | -0.02(-0.59%) |
May 03, 2007 | 4.040 | 4.049 | 4.001 | 4.023 | 30,784,322 | +0.02(+0.57%) |
May 02, 2007 | 3.974 | 4.013 | 3.970 | 4.000 | 24,497,634 | +0.02(+0.52%) |
May 01, 2007 | 3.965 | 3.987 | 3.922 | 3.979 | 23,326,902 | +0.01(+0.31%) |
Apr 30, 2007 | 4.029 | 4.067 | 3.961 | 3.967 | 28,176,042 | -0.05(-1.14%) |
Apr 27, 2007 | 4.000 | 4.037 | 3.978 | 4.013 | 29,031,396 | -0.05(-1.17%) |
Apr 26, 2007 | 4.123 | 4.126 | 4.052 | 4.060 | 25,292,178 | -0.08(-1.91%) |
Apr 25, 2007 | 4.059 | 4.159 | 4.033 | 4.139 | 28,407,836 | +0.12(+2.94%) |
Apr 24, 2007 | 4.014 | 4.034 | 3.978 | 4.021 | 19,708,872 | -0.01(-0.33%) |
Apr 23, 2007 | 4.053 | 4.079 | 4.024 | 4.034 | 21,055,666 | -0.04(-1.09%) |
Apr 20, 2007 | 4.113 | 4.118 | 4.027 | 4.079 | 29,205,454 | +0.04(+1.08%) |
Apr 19, 2007 | 4.015 | 4.049 | 3.990 | 4.035 | 27,633,616 | -0.07(-1.68%) |
Apr 18, 2007 | 4.085 | 4.136 | 4.077 | 4.104 | 40,860,776 | -0.02(-0.43%) |
Apr 17, 2007 | 4.207 | 4.218 | 4.107 | 4.122 | 33,491,218 | -0.09(-2.23%) |
Apr 16, 2007 | 4.181 | 4.221 | 4.166 | 4.216 | 26,400,914 | +0.07(+1.58%) |
Apr 13, 2007 | 4.103 | 4.174 | 4.085 | 4.150 | 36,502,264 | +0.06(+1.40%) |
Apr 12, 2007 | 4.000 | 4.105 | 3.989 | 4.093 | 38,656,488 | +0.09(+2.22%) |
Apr 11, 2007 | 4.076 | 4.083 | 3.990 | 4.004 | 33,289,560 | -0.06(-1.56%) |
Apr 10, 2007 | 3.993 | 4.068 | 3.989 | 4.068 | 28,531,776 | +0.05(+1.15%) |
Apr 09, 2007 | 4.033 | 4.085 | 4.016 | 4.021 | 43,799,248 | +0.02(+0.46%) |
Apr 05, 2007 | 3.958 | 4.027 | 3.936 | 4.003 | 37,448,960 | +0.03(+0.84%) |
Apr 04, 2007 | 3.869 | 3.989 | 3.867 | 3.970 | 35,598,168 | +0.06(+1.43%) |
Apr 03, 2007 | 3.921 | 3.942 | 3.887 | 3.914 | 33,079,904 | -0.04(-0.96%) |