Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.335 | 6.388 | 6.275 | 6.313 | 1,834,478 | -0.01(-0.12%) |
Feb 27, 2007 | 6.490 | 6.490 | 6.260 | 6.320 | 2,079,665 | -0.22(-3.29%) |
Feb 26, 2007 | 6.615 | 6.645 | 6.460 | 6.535 | 1,972,981 | -0.08(-1.14%) |
Feb 23, 2007 | 6.505 | 6.622 | 6.486 | 6.611 | 2,054,343 | +0.09(+1.45%) |
Feb 22, 2007 | 6.573 | 6.607 | 6.498 | 6.517 | 1,494,492 | -0.07(-1.09%) |
Feb 21, 2007 | 6.532 | 6.611 | 6.490 | 6.588 | 2,086,987 | +0.03(+0.40%) |
Feb 20, 2007 | 6.551 | 6.581 | 6.486 | 6.562 | 1,528,124 | -0.01(-0.11%) |
Feb 16, 2007 | 6.603 | 6.619 | 6.562 | 6.569 | 2,007,833 | -0.02(-0.29%) |
Feb 15, 2007 | 6.600 | 6.626 | 6.562 | 6.588 | 2,379,288 | -0.02(-0.23%) |
Feb 14, 2007 | 6.626 | 6.664 | 6.573 | 6.603 | 2,213,821 | -0.00(-0.06%) |
Feb 13, 2007 | 6.611 | 6.641 | 6.509 | 6.607 | 2,997,582 | -0.02(-0.23%) |
Feb 12, 2007 | 6.671 | 6.686 | 6.600 | 6.622 | 2,285,185 | -0.06(-0.96%) |
Feb 09, 2007 | 6.686 | 6.751 | 6.671 | 6.686 | 3,918,130 | -0.00(-0.06%) |
Feb 08, 2007 | 6.743 | 6.743 | 6.622 | 6.690 | 4,563,356 | -0.05(-0.78%) |
Feb 07, 2007 | 6.724 | 6.747 | 6.600 | 6.743 | 2,858,539 | +0.04(+0.56%) |
Feb 06, 2007 | 6.671 | 6.743 | 6.626 | 6.705 | 3,408,884 | -0.01(-0.17%) |
Feb 05, 2007 | 6.694 | 6.770 | 6.634 | 6.717 | 3,026,364 | +0.07(+1.08%) |
Feb 02, 2007 | 6.630 | 6.660 | 6.520 | 6.645 | 4,112,413 | -0.02(-0.23%) |
Feb 01, 2007 | 6.603 | 6.694 | 6.592 | 6.660 | 4,141,677 | +0.05(+0.80%) |
Jan 31, 2007 | 6.498 | 6.611 | 6.464 | 6.607 | 4,339,854 | +0.06(+0.98%) |
Jan 30, 2007 | 6.467 | 6.569 | 6.430 | 6.543 | 9,740,012 | -0.07(-1.09%) |
Jan 29, 2007 | 6.422 | 6.656 | 6.263 | 6.615 | 11,909,709 | +0.60(+9.99%) |
Jan 26, 2007 | 6.052 | 6.052 | 5.927 | 6.014 | 2,079,453 | -0.03(-0.50%) |
Jan 25, 2007 | 5.995 | 6.097 | 5.995 | 6.044 | 2,291,655 | +0.00(+0.00%) |
Jan 24, 2007 | 5.991 | 6.048 | 5.973 | 6.044 | 1,279,365 | +0.05(+0.82%) |
Jan 23, 2007 | 5.973 | 6.048 | 5.950 | 5.995 | 1,053,449 | +0.01(+0.13%) |
Jan 22, 2007 | 6.044 | 6.044 | 5.946 | 5.988 | 1,388,099 | -0.06(-1.06%) |
Jan 19, 2007 | 5.950 | 6.071 | 5.950 | 6.052 | 2,107,150 | +0.09(+1.46%) |
Jan 18, 2007 | 5.923 | 6.044 | 5.901 | 5.965 | 2,559,666 | +0.08(+1.28%) |
Jan 17, 2007 | 5.844 | 5.923 | 5.784 | 5.889 | 2,221,210 | +0.04(+0.65%) |
Jan 16, 2007 | 5.738 | 5.871 | 5.738 | 5.852 | 2,754,738 | +0.09(+1.57%) |
Jan 12, 2007 | 5.712 | 5.784 | 5.697 | 5.761 | 1,573,847 | +0.05(+0.79%) |
Jan 11, 2007 | 5.670 | 5.731 | 5.663 | 5.716 | 3,068,067 | +0.06(+1.00%) |
Jan 10, 2007 | 5.674 | 5.708 | 5.614 | 5.659 | 2,051,264 | -0.04(-0.66%) |
Jan 09, 2007 | 5.667 | 5.723 | 5.617 | 5.697 | 5,496,611 | +0.02(+0.33%) |
Jan 08, 2007 | 5.735 | 5.750 | 5.655 | 5.678 | 3,761,680 | -0.06(-1.05%) |
Jan 05, 2007 | 5.806 | 5.882 | 5.712 | 5.738 | 2,297,124 | -0.10(-1.68%) |
Jan 04, 2007 | 5.889 | 5.908 | 5.712 | 5.837 | 3,251,150 | -0.07(-1.21%) |
Jan 03, 2007 | 5.882 | 6.003 | 5.810 | 5.908 | 2,528,845 | +0.03(+0.51%) |
Dec 29, 2006 | 5.976 | 5.988 | 5.863 | 5.878 | 1,950,242 | -0.13(-2.14%) |
Dec 28, 2006 | 6.037 | 6.037 | 5.942 | 6.007 | 1,239,105 | -0.06(-0.93%) |
Dec 27, 2006 | 5.988 | 6.086 | 5.988 | 6.063 | 1,043,912 | +0.08(+1.33%) |
Dec 26, 2006 | 5.969 | 6.003 | 5.942 | 5.984 | 1,224,663 | -0.00(-0.06%) |
Dec 22, 2006 | 6.022 | 6.033 | 5.957 | 5.988 | 1,517,469 | -0.04(-0.69%) |
Dec 21, 2006 | 6.025 | 6.075 | 5.995 | 6.029 | 4,505,368 | +0.01(+0.13%) |
Dec 20, 2006 | 5.957 | 6.044 | 5.939 | 6.022 | 2,002,359 | +0.06(+0.95%) |
Dec 19, 2006 | 5.976 | 6.014 | 5.920 | 5.965 | 3,396,112 | -0.04(-0.69%) |
Dec 18, 2006 | 6.014 | 6.056 | 6.003 | 6.007 | 3,492,621 | -0.02(-0.25%) |
Dec 15, 2006 | 6.078 | 6.090 | 6.018 | 6.022 | 3,390,886 | -0.03(-0.44%) |
Dec 14, 2006 | 6.037 | 6.067 | 6.003 | 6.048 | 2,073,111 | +0.05(+0.76%) |
Dec 13, 2006 | 5.976 | 6.029 | 5.908 | 6.003 | 3,598,569 | -0.11(-1.79%) |
Dec 12, 2006 | 6.188 | 6.218 | 6.101 | 6.112 | 2,224,463 | -0.06(-1.04%) |
Dec 11, 2006 | 6.075 | 6.199 | 6.075 | 6.177 | 2,242,897 | +0.06(+0.99%) |
Dec 08, 2006 | 6.135 | 6.143 | 6.075 | 6.116 | 2,075,178 | -0.01(-0.12%) |
Dec 07, 2006 | 6.127 | 6.207 | 6.112 | 6.124 | 2,474,791 | -0.02(-0.31%) |
Dec 06, 2006 | 6.229 | 6.229 | 6.131 | 6.143 | 2,390,623 | -0.09(-1.39%) |
Dec 05, 2006 | 6.267 | 6.313 | 6.207 | 6.229 | 4,003,878 | -0.17(-2.66%) |
Dec 04, 2006 | 6.309 | 6.415 | 6.309 | 6.399 | 1,892,288 | +0.06(+0.95%) |