Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.308 | 4.309 | 4.209 | 4.211 | 56,258,880 | -0.07(-1.62%) |
Jun 28, 2007 | 4.251 | 4.326 | 4.210 | 4.280 | 65,141,640 | +0.04(+0.96%) |
Jun 27, 2007 | 4.128 | 4.244 | 4.108 | 4.239 | 66,839,548 | +0.11(+2.69%) |
Jun 26, 2007 | 4.318 | 4.330 | 4.118 | 4.128 | 94,647,008 | -0.20(-4.64%) |
Jun 25, 2007 | 4.322 | 4.428 | 4.282 | 4.329 | 89,360,680 | -0.12(-2.64%) |
Jun 22, 2007 | 4.383 | 4.472 | 4.317 | 4.446 | 96,455,712 | +0.07(+1.49%) |
Jun 21, 2007 | 4.141 | 4.417 | 4.110 | 4.381 | 141,427,008 | +0.32(+7.83%) |
Jun 20, 2007 | 4.077 | 4.097 | 4.035 | 4.063 | 89,703,288 | +0.00(+0.10%) |
Jun 19, 2007 | 4.008 | 4.068 | 3.980 | 4.059 | 53,633,736 | +0.03(+0.63%) |
Jun 18, 2007 | 4.072 | 4.086 | 4.001 | 4.033 | 74,769,744 | +0.00(+0.05%) |
Jun 15, 2007 | 3.900 | 4.062 | 3.899 | 4.031 | 118,497,064 | +0.18(+4.55%) |
Jun 14, 2007 | 3.771 | 3.870 | 3.766 | 3.856 | 55,450,720 | +0.07(+1.78%) |
Jun 13, 2007 | 3.724 | 3.790 | 3.693 | 3.789 | 64,043,132 | +0.09(+2.40%) |
Jun 12, 2007 | 3.719 | 3.771 | 3.698 | 3.700 | 57,429,912 | -0.04(-1.04%) |
Jun 11, 2007 | 3.725 | 3.761 | 3.705 | 3.739 | 46,526,216 | +0.01(+0.36%) |
Jun 08, 2007 | 3.638 | 3.731 | 3.593 | 3.725 | 58,131,504 | +0.06(+1.56%) |
Jun 07, 2007 | 3.691 | 3.746 | 3.667 | 3.668 | 86,323,464 | -0.04(-1.07%) |
Jun 06, 2007 | 3.655 | 3.767 | 3.640 | 3.708 | 103,651,592 | +0.03(+0.75%) |
Jun 05, 2007 | 3.585 | 3.687 | 3.579 | 3.681 | 76,152,512 | +0.11(+2.97%) |
Jun 04, 2007 | 3.523 | 3.595 | 3.508 | 3.575 | 35,101,424 | +0.02(+0.54%) |
Jun 01, 2007 | 3.571 | 3.624 | 3.549 | 3.555 | 46,774,476 | +0.02(+0.70%) |
May 31, 2007 | 3.501 | 3.552 | 3.485 | 3.531 | 84,440,824 | +0.05(+1.58%) |
May 30, 2007 | 3.427 | 3.476 | 3.384 | 3.476 | 36,268,960 | +0.01(+0.24%) |
May 29, 2007 | 3.417 | 3.479 | 3.406 | 3.468 | 34,473,584 | +0.04(+1.07%) |
May 25, 2007 | 3.402 | 3.448 | 3.392 | 3.431 | 33,681,188 | +0.05(+1.57%) |
May 24, 2007 | 3.521 | 3.531 | 3.364 | 3.378 | 66,257,524 | -0.13(-3.61%) |
May 23, 2007 | 3.602 | 3.624 | 3.494 | 3.504 | 48,863,284 | -0.10(-2.66%) |
May 22, 2007 | 3.584 | 3.633 | 3.526 | 3.600 | 43,800,308 | +0.02(+0.54%) |
May 21, 2007 | 3.559 | 3.669 | 3.542 | 3.581 | 70,483,592 | +0.01(+0.31%) |
May 18, 2007 | 3.527 | 3.580 | 3.497 | 3.569 | 65,870,640 | +0.07(+1.98%) |
May 17, 2007 | 3.549 | 3.567 | 3.480 | 3.500 | 49,041,460 | -0.06(-1.66%) |
May 16, 2007 | 3.518 | 3.559 | 3.450 | 3.559 | 57,025,284 | +0.04(+1.28%) |
May 15, 2007 | 3.554 | 3.578 | 3.506 | 3.514 | 67,744,424 | -0.03(-0.89%) |
May 14, 2007 | 3.567 | 3.601 | 3.512 | 3.546 | 79,765,120 | -0.04(-1.00%) |
May 11, 2007 | 3.526 | 3.616 | 3.472 | 3.582 | 166,365,216 | +0.24(+7.07%) |
May 10, 2007 | 3.423 | 3.468 | 3.316 | 3.345 | 88,440,056 | -0.06(-1.85%) |
May 09, 2007 | 3.369 | 3.428 | 3.330 | 3.408 | 45,610,128 | +0.02(+0.45%) |
May 08, 2007 | 3.347 | 3.401 | 3.282 | 3.393 | 80,352,896 | +0.03(+0.76%) |
May 07, 2007 | 3.486 | 3.525 | 3.364 | 3.368 | 60,729,404 | -0.07(-1.99%) |
May 04, 2007 | 3.430 | 3.453 | 3.397 | 3.436 | 44,176,116 | +0.02(+0.72%) |
May 03, 2007 | 3.380 | 3.434 | 3.374 | 3.412 | 54,533,876 | +0.06(+1.89%) |
May 02, 2007 | 3.405 | 3.420 | 3.331 | 3.348 | 71,908,928 | -0.04(-1.17%) |
May 01, 2007 | 3.414 | 3.436 | 3.361 | 3.388 | 59,362,528 | +0.04(+1.06%) |
Apr 30, 2007 | 3.417 | 3.459 | 3.351 | 3.352 | 61,414,620 | -0.02(-0.54%) |
Apr 27, 2007 | 3.405 | 3.443 | 3.317 | 3.371 | 60,397,592 | -0.05(-1.34%) |
Apr 26, 2007 | 3.375 | 3.442 | 3.344 | 3.417 | 54,512,240 | +0.04(+1.24%) |
Apr 25, 2007 | 3.313 | 3.393 | 3.297 | 3.375 | 55,555,984 | +0.06(+1.72%) |
Apr 24, 2007 | 3.251 | 3.347 | 3.230 | 3.318 | 112,087,696 | +0.12(+3.76%) |
Apr 23, 2007 | 3.235 | 3.241 | 3.188 | 3.197 | 64,905,348 | -0.05(-1.63%) |
Apr 20, 2007 | 3.260 | 3.262 | 3.208 | 3.250 | 64,719,616 | +0.04(+1.17%) |
Apr 19, 2007 | 3.143 | 3.231 | 3.134 | 3.213 | 62,091,928 | +0.04(+1.38%) |
Apr 18, 2007 | 3.125 | 3.196 | 3.109 | 3.169 | 74,541,120 | +0.04(+1.24%) |
Apr 17, 2007 | 3.179 | 3.251 | 3.115 | 3.130 | 115,455,936 | +0.03(+0.95%) |
Apr 16, 2007 | 3.109 | 3.132 | 3.061 | 3.101 | 73,247,752 | -0.02(-0.52%) |
Apr 13, 2007 | 3.081 | 3.123 | 3.044 | 3.117 | 69,623,696 | +0.03(+0.82%) |
Apr 12, 2007 | 2.990 | 3.101 | 2.970 | 3.091 | 81,073,744 | +0.09(+2.85%) |
Apr 11, 2007 | 3.067 | 3.098 | 2.996 | 3.006 | 88,648,168 | -0.06(-1.80%) |
Apr 10, 2007 | 3.088 | 3.124 | 3.055 | 3.061 | 86,578,552 | -0.03(-1.02%) |
Apr 09, 2007 | 3.150 | 3.185 | 3.086 | 3.092 | 69,870,016 | -0.06(-1.81%) |
Apr 05, 2007 | 2.925 | 3.153 | 2.925 | 3.150 | 145,363,120 | +0.24(+8.12%) |
Apr 04, 2007 | 2.915 | 2.939 | 2.905 | 2.913 | 39,443,272 | -0.01(-0.21%) |
Apr 03, 2007 | 2.930 | 2.963 | 2.892 | 2.919 | 51,652,692 | -0.01(-0.38%) |