Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.256 | 6.448 | 6.194 | 6.414 | 8,919,684 | +0.17(+2.67%) |
Jan 30, 2007 | 6.159 | 6.252 | 6.128 | 6.247 | 7,217,972 | +0.13(+2.08%) |
Jan 29, 2007 | 6.115 | 6.180 | 6.082 | 6.120 | 5,532,552 | +0.01(+0.23%) |
Jan 26, 2007 | 6.113 | 6.146 | 6.082 | 6.106 | 5,447,197 | +0.00(+0.00%) |
Jan 25, 2007 | 6.202 | 6.216 | 6.090 | 6.106 | 8,335,591 | -0.11(-1.80%) |
Jan 24, 2007 | 6.194 | 6.230 | 6.177 | 6.218 | 6,525,246 | +0.07(+1.06%) |
Jan 23, 2007 | 6.168 | 6.223 | 6.152 | 6.152 | 5,983,781 | -0.00(-0.06%) |
Jan 22, 2007 | 6.349 | 6.349 | 6.151 | 6.156 | 7,176,280 | -0.17(-2.61%) |
Jan 19, 2007 | 6.214 | 6.447 | 6.144 | 6.321 | 13,295,727 | -0.03(-0.46%) |
Jan 18, 2007 | 6.555 | 6.558 | 6.314 | 6.350 | 9,139,576 | -0.17(-2.64%) |
Jan 17, 2007 | 6.512 | 6.552 | 6.464 | 6.522 | 6,060,852 | +0.01(+0.19%) |
Jan 16, 2007 | 6.543 | 6.543 | 6.464 | 6.510 | 6,068,152 | +0.01(+0.08%) |
Jan 12, 2007 | 6.495 | 6.555 | 6.441 | 6.505 | 5,452,208 | +0.01(+0.16%) |
Jan 11, 2007 | 6.426 | 6.588 | 6.405 | 6.495 | 9,744,582 | +0.11(+1.70%) |
Jan 10, 2007 | 6.259 | 6.393 | 6.207 | 6.386 | 7,373,556 | +0.10(+1.62%) |
Jan 09, 2007 | 6.154 | 6.314 | 6.151 | 6.285 | 12,674,173 | +0.17(+2.73%) |
Jan 08, 2007 | 6.209 | 6.218 | 6.039 | 6.118 | 11,064,517 | -0.15(-2.39%) |
Jan 05, 2007 | 6.450 | 6.466 | 6.240 | 6.268 | 9,373,319 | -0.18(-2.83%) |
Jan 04, 2007 | 6.202 | 6.490 | 6.202 | 6.450 | 13,889,631 | +0.25(+4.05%) |
Jan 03, 2007 | 6.221 | 6.369 | 6.108 | 6.199 | 11,447,061 | +0.03(+0.42%) |
Dec 29, 2006 | 6.104 | 6.250 | 6.094 | 6.173 | 5,277,896 | +0.05(+0.81%) |
Dec 28, 2006 | 6.180 | 6.206 | 6.109 | 6.123 | 2,810,850 | -0.05(-0.75%) |
Dec 27, 2006 | 6.137 | 6.202 | 6.115 | 6.170 | 3,699,213 | +0.08(+1.27%) |
Dec 26, 2006 | 6.022 | 6.103 | 6.004 | 6.092 | 3,194,191 | +0.07(+1.20%) |
Dec 22, 2006 | 6.049 | 6.096 | 5.986 | 6.020 | 4,636,638 | -0.05(-0.88%) |
Dec 21, 2006 | 6.130 | 6.189 | 6.056 | 6.073 | 3,706,612 | -0.06(-0.90%) |
Dec 20, 2006 | 6.156 | 6.192 | 6.113 | 6.128 | 3,920,832 | -0.02(-0.36%) |
Dec 19, 2006 | 6.065 | 6.164 | 6.037 | 6.151 | 6,807,911 | +0.03(+0.48%) |
Dec 18, 2006 | 6.111 | 6.195 | 6.047 | 6.121 | 6,433,260 | +0.01(+0.23%) |
Dec 15, 2006 | 6.204 | 6.259 | 6.108 | 6.108 | 7,570,984 | -0.07(-1.11%) |
Dec 14, 2006 | 6.092 | 6.252 | 6.068 | 6.177 | 5,011,726 | +0.11(+1.87%) |
Dec 13, 2006 | 6.130 | 6.137 | 6.042 | 6.063 | 3,069,331 | -0.02(-0.37%) |
Dec 12, 2006 | 6.090 | 6.118 | 6.020 | 6.085 | 6,384,070 | +0.01(+0.11%) |
Dec 11, 2006 | 6.116 | 6.180 | 6.039 | 6.078 | 5,022,670 | -0.08(-1.23%) |
Dec 08, 2006 | 6.108 | 6.230 | 6.049 | 6.154 | 4,980,891 | +0.03(+0.48%) |
Dec 07, 2006 | 6.164 | 6.223 | 6.116 | 6.125 | 4,835,356 | -0.01(-0.22%) |
Dec 06, 2006 | 6.194 | 6.226 | 6.116 | 6.139 | 7,166,811 | -0.06(-0.89%) |
Dec 05, 2006 | 6.259 | 6.287 | 6.159 | 6.194 | 12,096,206 | -0.13(-2.04%) |
Dec 04, 2006 | 6.244 | 6.343 | 6.151 | 6.323 | 6,620,998 | +0.05(+0.80%) |
Dec 01, 2006 | 6.235 | 6.311 | 6.164 | 6.273 | 9,091,950 | +0.08(+1.31%) |
Nov 30, 2006 | 6.249 | 6.290 | 6.178 | 6.192 | 5,321,773 | -0.09(-1.42%) |
Nov 29, 2006 | 6.175 | 6.307 | 6.175 | 6.281 | 4,213,576 | +0.08(+1.36%) |
Nov 28, 2006 | 6.259 | 6.269 | 6.120 | 6.197 | 7,114,163 | -0.07(-1.07%) |
Nov 27, 2006 | 6.388 | 6.479 | 6.245 | 6.264 | 5,868,685 | -0.13(-2.07%) |
Nov 24, 2006 | 6.416 | 6.455 | 6.364 | 6.397 | 1,525,237 | -0.07(-1.09%) |
Nov 22, 2006 | 6.491 | 6.512 | 6.412 | 6.467 | 4,316,838 | +0.02(+0.29%) |
Nov 21, 2006 | 6.490 | 6.510 | 6.421 | 6.448 | 2,634,429 | -0.05(-0.79%) |
Nov 20, 2006 | 6.454 | 6.564 | 6.408 | 6.500 | 5,218,436 | +0.06(+0.99%) |
Nov 17, 2006 | 6.576 | 6.588 | 6.426 | 6.436 | 7,678,128 | -0.15(-2.27%) |
Nov 16, 2006 | 6.624 | 6.632 | 6.536 | 6.586 | 7,313,852 | +0.02(+0.34%) |
Nov 15, 2006 | 6.409 | 6.648 | 6.409 | 6.564 | 7,459,736 | +0.15(+2.28%) |
Nov 14, 2006 | 6.355 | 6.428 | 6.290 | 6.417 | 4,225,195 | +0.06(+0.95%) |
Nov 13, 2006 | 6.331 | 6.424 | 6.302 | 6.357 | 4,543,856 | +0.04(+0.68%) |
Nov 10, 2006 | 6.349 | 6.402 | 6.283 | 6.314 | 6,873,120 | -0.05(-0.81%) |
Nov 09, 2006 | 6.541 | 6.548 | 6.297 | 6.366 | 6,813,939 | -0.17(-2.61%) |
Nov 08, 2006 | 6.441 | 6.603 | 6.441 | 6.536 | 5,053,476 | +0.03(+0.42%) |
Nov 07, 2006 | 6.460 | 6.693 | 6.376 | 6.509 | 7,942,572 | +0.01(+0.08%) |
Nov 06, 2006 | 6.409 | 6.521 | 6.266 | 6.503 | 13,398,930 | +0.07(+1.07%) |
Nov 03, 2006 | 6.538 | 6.541 | 6.323 | 6.435 | 11,238,329 | -0.29(-4.27%) |
Nov 02, 2006 | 6.705 | 6.792 | 6.576 | 6.722 | 5,263,103 | -0.03(-0.41%) |