Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.697 | 6.710 | 6.627 | 6.658 | 4,970,796 | -0.02(-0.26%) |
Jun 28, 2007 | 6.694 | 6.738 | 6.666 | 6.675 | 6,278,045 | -0.02(-0.29%) |
Jun 27, 2007 | 6.634 | 6.703 | 6.602 | 6.694 | 7,956,950 | +0.04(+0.65%) |
Jun 26, 2007 | 6.759 | 6.770 | 6.647 | 6.651 | 7,494,800 | -0.04(-0.65%) |
Jun 25, 2007 | 6.768 | 6.816 | 6.686 | 6.694 | 7,724,427 | -0.07(-1.09%) |
Jun 22, 2007 | 6.779 | 6.807 | 6.723 | 6.768 | 10,300,740 | -0.01(-0.19%) |
Jun 21, 2007 | 6.774 | 6.839 | 6.677 | 6.781 | 7,202,997 | -0.00(-0.06%) |
Jun 20, 2007 | 6.785 | 6.876 | 6.766 | 6.785 | 8,527,969 | +0.03(+0.38%) |
Jun 19, 2007 | 6.785 | 6.785 | 6.688 | 6.759 | 5,481,604 | -0.03(-0.51%) |
Jun 18, 2007 | 6.744 | 6.841 | 6.744 | 6.794 | 6,991,139 | +0.05(+0.80%) |
Jun 15, 2007 | 6.794 | 6.831 | 6.736 | 6.740 | 8,663,517 | +0.02(+0.29%) |
Jun 14, 2007 | 6.744 | 6.798 | 6.658 | 6.720 | 5,740,673 | -0.04(-0.58%) |
Jun 13, 2007 | 6.649 | 6.772 | 6.621 | 6.759 | 5,940,525 | +0.13(+1.96%) |
Jun 12, 2007 | 6.684 | 6.716 | 6.610 | 6.630 | 10,326,179 | -0.10(-1.54%) |
Jun 11, 2007 | 6.774 | 6.774 | 6.653 | 6.733 | 5,723,940 | -0.04(-0.64%) |
Jun 08, 2007 | 6.699 | 6.794 | 6.686 | 6.777 | 5,363,261 | +0.05(+0.74%) |
Jun 07, 2007 | 6.755 | 6.822 | 6.669 | 6.727 | 10,297,913 | -0.06(-0.83%) |
Jun 06, 2007 | 6.928 | 6.928 | 6.770 | 6.783 | 12,242,525 | -0.15(-2.18%) |
Jun 05, 2007 | 7.027 | 7.027 | 6.863 | 6.934 | 8,208,246 | -0.11(-1.56%) |
Jun 04, 2007 | 7.086 | 7.090 | 6.958 | 7.045 | 8,303,139 | -0.06(-0.79%) |
Jun 01, 2007 | 7.166 | 7.218 | 7.088 | 7.101 | 6,105,963 | +0.00(+0.03%) |
May 31, 2007 | 7.055 | 7.159 | 7.036 | 7.099 | 8,659,696 | +0.04(+0.61%) |
May 30, 2007 | 6.958 | 7.058 | 6.919 | 7.055 | 9,154,493 | +0.09(+1.30%) |
May 29, 2007 | 6.991 | 7.049 | 6.902 | 6.965 | 8,728,756 | -0.01(-0.12%) |
May 25, 2007 | 7.079 | 7.099 | 6.947 | 6.973 | 9,878,477 | -0.11(-1.56%) |
May 24, 2007 | 7.330 | 7.330 | 7.034 | 7.084 | 14,766,635 | -0.25(-3.45%) |
May 23, 2007 | 7.304 | 7.429 | 7.263 | 7.336 | 12,932,775 | -0.03(-0.47%) |
May 22, 2007 | 7.468 | 7.494 | 7.343 | 7.371 | 7,514,882 | -0.08(-1.04%) |
May 21, 2007 | 7.464 | 7.499 | 7.393 | 7.449 | 5,758,534 | -0.01(-0.17%) |
May 18, 2007 | 7.388 | 7.496 | 7.263 | 7.462 | 7,651,643 | +0.14(+1.86%) |
May 17, 2007 | 7.282 | 7.358 | 7.231 | 7.326 | 5,023,697 | +0.07(+0.92%) |
May 16, 2007 | 7.185 | 7.263 | 7.107 | 7.259 | 7,980,192 | +0.12(+1.70%) |
May 15, 2007 | 7.200 | 7.265 | 7.120 | 7.138 | 6,077,050 | -0.03(-0.45%) |
May 14, 2007 | 7.239 | 7.317 | 7.138 | 7.170 | 6,896,746 | -0.11(-1.57%) |
May 11, 2007 | 7.209 | 7.358 | 7.157 | 7.285 | 6,374,580 | +0.06(+0.90%) |
May 10, 2007 | 7.103 | 7.416 | 7.101 | 7.220 | 8,487,841 | -0.10(-1.36%) |
May 09, 2007 | 7.142 | 7.349 | 7.142 | 7.319 | 5,666,824 | +0.13(+1.83%) |
May 08, 2007 | 7.194 | 7.231 | 7.101 | 7.187 | 4,741,354 | -0.06(-0.78%) |
May 07, 2007 | 7.211 | 7.256 | 7.142 | 7.244 | 3,445,615 | +0.06(+0.81%) |
May 04, 2007 | 7.244 | 7.244 | 7.127 | 7.185 | 3,702,042 | -0.06(-0.78%) |
May 03, 2007 | 7.293 | 7.293 | 7.142 | 7.241 | 7,828,026 | -0.02(-0.21%) |
May 02, 2007 | 7.213 | 7.332 | 7.146 | 7.256 | 3,957,233 | +0.09(+1.32%) |
May 01, 2007 | 7.181 | 7.267 | 7.032 | 7.162 | 8,797,751 | -0.00(-0.05%) |
Apr 30, 2007 | 7.289 | 7.347 | 7.153 | 7.166 | 8,144,034 | -0.12(-1.66%) |
Apr 27, 2007 | 7.397 | 7.410 | 7.265 | 7.287 | 4,973,109 | -0.02(-0.33%) |
Apr 26, 2007 | 7.360 | 7.360 | 7.280 | 7.311 | 4,605,672 | -0.06(-0.79%) |
Apr 25, 2007 | 7.373 | 7.397 | 7.300 | 7.369 | 3,974,027 | -0.00(-0.06%) |
Apr 24, 2007 | 7.473 | 7.473 | 7.298 | 7.373 | 4,675,685 | -0.08(-1.10%) |
Apr 23, 2007 | 7.492 | 7.516 | 7.412 | 7.455 | 3,615,458 | -0.03(-0.46%) |
Apr 20, 2007 | 7.574 | 7.579 | 7.438 | 7.490 | 6,150,828 | +0.03(+0.35%) |
Apr 19, 2007 | 7.423 | 7.479 | 7.362 | 7.464 | 3,795,085 | +0.03(+0.41%) |
Apr 18, 2007 | 7.494 | 7.512 | 7.425 | 7.434 | 3,602,620 | -0.10(-1.35%) |
Apr 17, 2007 | 7.514 | 7.602 | 7.499 | 7.535 | 4,877,555 | +0.02(+0.32%) |
Apr 16, 2007 | 7.317 | 7.522 | 7.313 | 7.512 | 8,489,562 | +0.25(+3.45%) |
Apr 13, 2007 | 7.328 | 7.360 | 7.200 | 7.261 | 4,688,657 | -0.09(-1.18%) |
Apr 12, 2007 | 7.321 | 7.421 | 7.209 | 7.347 | 5,337,068 | +0.04(+0.56%) |
Apr 11, 2007 | 7.393 | 7.470 | 7.285 | 7.306 | 5,622,764 | -0.11(-1.52%) |
Apr 10, 2007 | 7.453 | 7.475 | 7.343 | 7.419 | 7,351,369 | -0.01(-0.15%) |
Apr 09, 2007 | 7.451 | 7.462 | 7.375 | 7.429 | 4,072,218 | -0.01(-0.17%) |
Apr 05, 2007 | 7.447 | 7.464 | 7.397 | 7.442 | 2,921,645 | -0.00(-0.06%) |
Apr 04, 2007 | 7.483 | 7.505 | 7.362 | 7.447 | 6,837,456 | -0.01(-0.09%) |
Apr 03, 2007 | 7.429 | 7.514 | 7.393 | 7.453 | 6,740,426 | +0.03(+0.47%) |