Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.428 | 6.529 | 6.364 | 6.485 | 34,672,084 | +0.04(+0.68%) |
Jan 30, 2007 | 6.316 | 6.478 | 6.316 | 6.441 | 43,856,176 | +0.16(+2.51%) |
Jan 29, 2007 | 6.327 | 6.404 | 6.259 | 6.283 | 40,002,456 | -0.07(-1.07%) |
Jan 26, 2007 | 6.413 | 6.452 | 6.345 | 6.351 | 25,926,782 | -0.01(-0.10%) |
Jan 25, 2007 | 6.557 | 6.562 | 6.338 | 6.358 | 42,204,648 | -0.21(-3.17%) |
Jan 24, 2007 | 6.531 | 6.579 | 6.459 | 6.566 | 35,164,300 | +0.02(+0.37%) |
Jan 23, 2007 | 6.415 | 6.594 | 6.386 | 6.542 | 56,334,656 | +0.21(+3.25%) |
Jan 22, 2007 | 6.364 | 6.428 | 6.310 | 6.336 | 42,985,892 | -0.01(-0.10%) |
Jan 19, 2007 | 6.189 | 6.360 | 6.178 | 6.343 | 52,421,576 | +0.18(+2.91%) |
Jan 18, 2007 | 6.222 | 6.242 | 6.106 | 6.163 | 40,405,180 | -0.03(-0.42%) |
Jan 17, 2007 | 6.091 | 6.244 | 6.091 | 6.189 | 39,584,208 | +0.07(+1.18%) |
Jan 16, 2007 | 6.159 | 6.194 | 6.080 | 6.117 | 39,807,944 | -0.03(-0.43%) |
Jan 12, 2007 | 6.001 | 6.169 | 6.001 | 6.143 | 40,338,056 | +0.16(+2.75%) |
Jan 11, 2007 | 6.027 | 6.150 | 5.972 | 5.979 | 56,171,192 | -0.06(-1.05%) |
Jan 10, 2007 | 6.086 | 6.123 | 6.025 | 6.042 | 45,802,672 | -0.07(-1.11%) |
Jan 09, 2007 | 6.056 | 6.176 | 6.027 | 6.110 | 49,512,108 | -0.02(-0.29%) |
Jan 08, 2007 | 6.198 | 6.240 | 6.067 | 6.128 | 51,802,880 | +0.01(+0.11%) |
Jan 05, 2007 | 6.077 | 6.161 | 6.027 | 6.121 | 65,565,324 | +0.05(+0.83%) |
Jan 04, 2007 | 6.064 | 6.159 | 6.027 | 6.071 | 74,425,232 | -0.02(-0.40%) |
Jan 03, 2007 | 6.303 | 6.362 | 6.077 | 6.095 | 96,787,320 | -0.27(-4.20%) |
Dec 29, 2006 | 6.417 | 6.430 | 6.351 | 6.362 | 39,931,680 | -0.07(-1.09%) |
Dec 28, 2006 | 6.472 | 6.505 | 6.410 | 6.432 | 28,656,350 | -0.02(-0.34%) |
Dec 27, 2006 | 6.461 | 6.483 | 6.378 | 6.454 | 33,911,840 | +0.03(+0.48%) |
Dec 26, 2006 | 6.634 | 6.634 | 6.395 | 6.424 | 45,292,192 | -0.10(-1.58%) |
Dec 22, 2006 | 6.570 | 6.614 | 6.516 | 6.526 | 28,703,380 | -0.07(-1.03%) |
Dec 21, 2006 | 6.649 | 6.708 | 6.511 | 6.594 | 46,224,572 | -0.08(-1.18%) |
Dec 20, 2006 | 6.774 | 6.783 | 6.658 | 6.673 | 35,563,368 | -0.09(-1.30%) |
Dec 19, 2006 | 6.680 | 6.796 | 6.651 | 6.761 | 36,553,740 | +0.04(+0.55%) |
Dec 18, 2006 | 6.774 | 6.813 | 6.682 | 6.724 | 48,773,784 | -0.10(-1.44%) |
Dec 15, 2006 | 6.888 | 6.888 | 6.717 | 6.822 | 57,172,064 | -0.07(-0.95%) |
Dec 14, 2006 | 6.886 | 6.929 | 6.846 | 6.888 | 42,098,260 | +0.05(+0.74%) |
Dec 13, 2006 | 6.868 | 6.903 | 6.735 | 6.837 | 53,847,544 | -0.02(-0.22%) |
Dec 12, 2006 | 6.912 | 6.969 | 6.809 | 6.853 | 51,312,948 | -0.11(-1.54%) |
Dec 11, 2006 | 7.028 | 7.162 | 6.899 | 6.960 | 63,980,460 | -0.07(-0.94%) |
Dec 08, 2006 | 7.041 | 7.096 | 7.008 | 7.026 | 143,964,816 | -0.33(-4.52%) |
Dec 07, 2006 | 7.418 | 7.418 | 7.317 | 7.359 | 17,580,094 | -0.03(-0.39%) |
Dec 06, 2006 | 7.381 | 7.481 | 7.363 | 7.387 | 22,505,006 | -0.01(-0.09%) |
Dec 05, 2006 | 7.416 | 7.462 | 7.332 | 7.394 | 22,426,470 | +0.01(+0.18%) |
Dec 04, 2006 | 7.416 | 7.424 | 7.306 | 7.381 | 22,197,256 | -0.09(-1.14%) |
Dec 01, 2006 | 7.304 | 7.468 | 7.269 | 7.466 | 36,185,720 | +0.01(+0.18%) |
Nov 30, 2006 | 7.468 | 7.505 | 7.394 | 7.453 | 46,613,140 | +0.01(+0.15%) |
Nov 29, 2006 | 7.251 | 7.453 | 7.232 | 7.442 | 45,411,820 | +0.23(+3.13%) |
Nov 28, 2006 | 7.100 | 7.271 | 7.096 | 7.216 | 28,094,272 | +0.11(+1.48%) |
Nov 27, 2006 | 7.175 | 7.194 | 7.096 | 7.111 | 20,428,378 | -0.02(-0.25%) |
Nov 24, 2006 | 7.157 | 7.225 | 7.118 | 7.129 | 7,044,001 | -0.04(-0.49%) |
Nov 22, 2006 | 7.208 | 7.265 | 7.105 | 7.164 | 25,631,360 | -0.04(-0.58%) |
Nov 21, 2006 | 7.087 | 7.232 | 7.074 | 7.205 | 28,464,120 | +0.13(+1.79%) |
Nov 20, 2006 | 7.116 | 7.142 | 7.052 | 7.078 | 28,180,570 | -0.04(-0.58%) |
Nov 17, 2006 | 7.008 | 7.184 | 6.969 | 7.120 | 37,585,204 | +0.09(+1.21%) |
Nov 16, 2006 | 7.216 | 7.243 | 7.024 | 7.035 | 62,178,708 | -0.14(-1.92%) |
Nov 15, 2006 | 7.098 | 7.225 | 7.052 | 7.173 | 34,597,200 | +0.11(+1.58%) |
Nov 14, 2006 | 7.085 | 7.109 | 7.013 | 7.061 | 25,028,646 | +0.02(+0.28%) |
Nov 13, 2006 | 7.019 | 7.089 | 6.989 | 7.041 | 26,002,578 | -0.03(-0.46%) |
Nov 10, 2006 | 7.096 | 7.146 | 7.026 | 7.074 | 27,320,788 | -0.06(-0.86%) |
Nov 09, 2006 | 7.173 | 7.249 | 7.122 | 7.135 | 39,875,976 | +0.00(+0.03%) |
Nov 08, 2006 | 7.006 | 7.153 | 6.929 | 7.133 | 42,708,736 | +0.16(+2.36%) |
Nov 07, 2006 | 7.041 | 7.061 | 6.940 | 6.969 | 32,872,156 | -0.09(-1.27%) |
Nov 06, 2006 | 7.037 | 7.085 | 6.956 | 7.059 | 27,525,346 | +0.02(+0.25%) |
Nov 03, 2006 | 7.008 | 7.096 | 7.000 | 7.041 | 31,296,422 | +0.09(+1.23%) |
Nov 02, 2006 | 6.956 | 7.008 | 6.855 | 6.956 | 33,639,704 | -0.03(-0.38%) |