Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.837 | 6.846 | 6.808 | 6.812 | 51,109 | -0.01(-0.19%) |
Mar 29, 2007 | 6.837 | 6.842 | 6.808 | 6.825 | 27,899 | +0.01(+0.19%) |
Mar 28, 2007 | 6.825 | 6.846 | 6.808 | 6.812 | 65,644 | +0.00(+0.06%) |
Mar 27, 2007 | 6.808 | 6.829 | 6.799 | 6.808 | 28,367 | +0.01(+0.19%) |
Mar 26, 2007 | 6.765 | 6.803 | 6.765 | 6.795 | 29,540 | +0.01(+0.19%) |
Mar 23, 2007 | 6.820 | 6.846 | 6.782 | 6.782 | 38,449 | -0.00(-0.06%) |
Mar 22, 2007 | 6.820 | 6.846 | 6.786 | 6.786 | 32,587 | -0.03(-0.50%) |
Mar 21, 2007 | 6.812 | 6.820 | 6.812 | 6.820 | 10,315 | -0.00(-0.06%) |
Mar 20, 2007 | 6.850 | 6.850 | 6.825 | 6.825 | 13,128 | -0.01(-0.12%) |
Mar 19, 2007 | 6.829 | 6.846 | 6.812 | 6.833 | 57,204 | +0.02(+0.25%) |
Mar 16, 2007 | 6.820 | 6.837 | 6.816 | 6.816 | 9,143 | -0.01(-0.19%) |
Mar 15, 2007 | 6.837 | 6.842 | 6.812 | 6.829 | 18,990 | +0.00(+0.06%) |
Mar 14, 2007 | 6.850 | 6.854 | 6.808 | 6.825 | 42,434 | -0.01(-0.12%) |
Mar 13, 2007 | 6.829 | 6.867 | 6.833 | 6.833 | 43,841 | +0.00(+0.06%) |
Mar 12, 2007 | 6.820 | 6.842 | 6.812 | 6.829 | 48,295 | +0.02(+0.25%) |
Mar 09, 2007 | 6.846 | 6.846 | 6.808 | 6.812 | 80,649 | -0.03(-0.50%) |
Mar 08, 2007 | 6.829 | 6.846 | 6.829 | 6.846 | 32,353 | -0.01(-0.19%) |
Mar 07, 2007 | 6.867 | 6.889 | 6.850 | 6.859 | 70,568 | +0.00(+0.00%) |
Mar 06, 2007 | 6.867 | 6.901 | 6.859 | 6.859 | 46,889 | -0.01(-0.12%) |
Mar 05, 2007 | 6.880 | 6.901 | 6.854 | 6.867 | 51,812 | +0.00(+0.00%) |
Mar 02, 2007 | 6.863 | 6.889 | 6.854 | 6.867 | 102,452 | +0.01(+0.19%) |
Mar 01, 2007 | 6.854 | 6.867 | 6.846 | 6.854 | 29,540 | +0.02(+0.25%) |
Feb 28, 2007 | 6.872 | 6.876 | 6.833 | 6.837 | 28,836 | -0.01(-0.19%) |
Feb 27, 2007 | 6.859 | 6.867 | 6.833 | 6.850 | 47,358 | +0.01(+0.12%) |
Feb 26, 2007 | 6.816 | 6.859 | 6.812 | 6.842 | 43,606 | +0.03(+0.38%) |
Feb 23, 2007 | 6.812 | 6.825 | 6.808 | 6.816 | 67,520 | +0.01(+0.13%) |
Feb 22, 2007 | 6.799 | 6.833 | 6.782 | 6.808 | 111,596 | -0.03(-0.50%) |
Feb 21, 2007 | 6.829 | 6.854 | 6.795 | 6.842 | 84,165 | +0.03(+0.50%) |
Feb 20, 2007 | 6.799 | 6.842 | 6.786 | 6.808 | 85,572 | +0.00(+0.00%) |
Feb 16, 2007 | 6.846 | 6.863 | 6.803 | 6.808 | 44,075 | -0.03(-0.44%) |
Feb 15, 2007 | 6.829 | 6.846 | 6.808 | 6.837 | 30,946 | +0.01(+0.19%) |
Feb 14, 2007 | 6.795 | 6.825 | 6.782 | 6.825 | 27,899 | +0.03(+0.44%) |
Feb 13, 2007 | 6.808 | 6.812 | 6.790 | 6.795 | 26,257 | +0.00(+0.06%) |
Feb 12, 2007 | 6.803 | 6.808 | 6.786 | 6.790 | 17,817 | +0.00(+0.06%) |
Feb 09, 2007 | 6.803 | 6.816 | 6.782 | 6.786 | 57,908 | -0.03(-0.38%) |
Feb 08, 2007 | 6.833 | 6.833 | 6.803 | 6.812 | 56,970 | -0.03(-0.50%) |
Feb 07, 2007 | 6.854 | 6.863 | 6.820 | 6.846 | 79,711 | +0.01(+0.19%) |
Feb 06, 2007 | 6.803 | 6.854 | 6.803 | 6.833 | 31,650 | +0.03(+0.44%) |
Feb 05, 2007 | 6.816 | 6.837 | 6.803 | 6.803 | 29,071 | +0.00(+0.00%) |
Feb 02, 2007 | 6.803 | 6.812 | 6.790 | 6.803 | 48,295 | -0.01(-0.13%) |
Feb 01, 2007 | 6.808 | 6.820 | 6.795 | 6.812 | 52,750 | +0.02(+0.25%) |
Jan 31, 2007 | 6.778 | 6.799 | 6.773 | 6.795 | 21,334 | +0.02(+0.25%) |
Jan 30, 2007 | 6.739 | 6.778 | 6.739 | 6.778 | 47,123 | +0.04(+0.57%) |
Jan 29, 2007 | 6.761 | 6.769 | 6.727 | 6.739 | 74,319 | -0.02(-0.32%) |
Jan 26, 2007 | 6.761 | 6.769 | 6.727 | 6.761 | 63,065 | +0.00(+0.06%) |
Jan 25, 2007 | 6.769 | 6.790 | 6.735 | 6.756 | 78,539 | -0.03(-0.38%) |
Jan 24, 2007 | 6.812 | 6.812 | 6.778 | 6.782 | 44,075 | -0.01(-0.13%) |
Jan 23, 2007 | 6.816 | 6.825 | 6.790 | 6.790 | 73,381 | -0.02(-0.25%) |
Jan 22, 2007 | 6.829 | 6.854 | 6.808 | 6.808 | 86,744 | -0.02(-0.25%) |
Jan 19, 2007 | 6.778 | 6.829 | 6.756 | 6.825 | 95,419 | +0.06(+0.88%) |
Jan 18, 2007 | 6.761 | 6.803 | 6.735 | 6.765 | 71,740 | +0.01(+0.19%) |
Jan 17, 2007 | 6.744 | 6.769 | 6.739 | 6.752 | 46,185 | +0.01(+0.13%) |
Jan 16, 2007 | 6.748 | 6.761 | 6.744 | 6.744 | 32,119 | -0.02(-0.25%) |
Jan 12, 2007 | 6.761 | 6.769 | 6.744 | 6.761 | 25,320 | +0.00(+0.00%) |
Jan 11, 2007 | 6.773 | 6.773 | 6.756 | 6.761 | 28,602 | -0.01(-0.13%) |
Jan 10, 2007 | 6.773 | 6.773 | 6.739 | 6.769 | 57,204 | +0.00(+0.06%) |
Jan 09, 2007 | 6.778 | 6.778 | 6.748 | 6.765 | 40,090 | -0.00(-0.06%) |
Jan 08, 2007 | 6.744 | 6.778 | 6.744 | 6.769 | 52,046 | -0.01(-0.19%) |
Jan 05, 2007 | 6.782 | 6.816 | 6.769 | 6.782 | 48,530 | +0.00(+0.06%) |
Jan 04, 2007 | 6.786 | 6.808 | 6.765 | 6.778 | 54,625 | -0.01(-0.13%) |