Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.526 | 6.548 | 6.464 | 6.477 | 221,567 | -0.00(-0.05%) |
Mar 29, 2007 | 6.421 | 6.483 | 6.421 | 6.480 | 176,865 | +0.09(+1.40%) |
Mar 28, 2007 | 6.390 | 6.409 | 6.369 | 6.390 | 153,218 | -0.02(-0.39%) |
Mar 27, 2007 | 6.400 | 6.446 | 6.396 | 6.415 | 218,652 | -0.02(-0.24%) |
Mar 26, 2007 | 6.486 | 6.498 | 6.424 | 6.430 | 214,441 | -0.05(-0.81%) |
Mar 23, 2007 | 6.489 | 6.579 | 6.449 | 6.483 | 286,677 | +0.00(+0.00%) |
Mar 22, 2007 | 6.424 | 6.511 | 6.418 | 6.483 | 260,763 | +0.06(+1.01%) |
Mar 21, 2007 | 6.461 | 6.483 | 6.329 | 6.418 | 413,334 | +0.01(+0.19%) |
Mar 20, 2007 | 6.415 | 6.437 | 6.393 | 6.406 | 271,452 | +0.01(+0.19%) |
Mar 19, 2007 | 6.384 | 6.415 | 6.338 | 6.393 | 162,612 | +0.06(+1.02%) |
Mar 16, 2007 | 6.264 | 6.372 | 6.264 | 6.329 | 220,919 | +0.03(+0.54%) |
Mar 15, 2007 | 6.220 | 6.298 | 6.220 | 6.295 | 219,300 | +0.07(+1.14%) |
Mar 14, 2007 | 6.316 | 6.319 | 6.119 | 6.224 | 542,905 | -0.10(-1.56%) |
Mar 13, 2007 | 6.415 | 6.390 | 6.282 | 6.322 | 228,694 | -0.09(-1.44%) |
Mar 12, 2007 | 6.396 | 6.418 | 6.350 | 6.415 | 151,922 | +0.06(+0.97%) |
Mar 09, 2007 | 6.329 | 6.390 | 6.313 | 6.353 | 198,892 | +0.03(+0.44%) |
Mar 08, 2007 | 6.236 | 6.325 | 6.236 | 6.325 | 232,257 | +0.09(+1.44%) |
Mar 07, 2007 | 6.168 | 6.270 | 6.168 | 6.236 | 329,760 | +0.07(+1.20%) |
Mar 06, 2007 | 6.165 | 6.242 | 6.146 | 6.162 | 255,256 | +0.04(+0.60%) |
Mar 05, 2007 | 6.177 | 6.211 | 6.051 | 6.125 | 379,645 | -0.13(-2.02%) |
Mar 02, 2007 | 6.217 | 6.291 | 6.205 | 6.251 | 236,792 | +0.00(+0.00%) |
Mar 01, 2007 | 6.214 | 6.261 | 6.174 | 6.251 | 265,622 | -0.01(-0.10%) |
Feb 28, 2007 | 6.233 | 6.298 | 6.205 | 6.258 | 248,777 | +0.04(+0.60%) |
Feb 27, 2007 | 6.316 | 6.325 | 6.165 | 6.220 | 322,957 | -0.14(-2.18%) |
Feb 26, 2007 | 6.322 | 6.372 | 6.301 | 6.359 | 308,056 | +0.04(+0.59%) |
Feb 23, 2007 | 6.220 | 6.322 | 6.208 | 6.322 | 315,831 | +0.11(+1.84%) |
Feb 22, 2007 | 6.174 | 6.230 | 6.165 | 6.208 | 362,153 | +0.02(+0.30%) |
Feb 21, 2007 | 6.196 | 6.224 | 6.165 | 6.190 | 514,400 | -0.01(-0.15%) |
Feb 20, 2007 | 6.264 | 6.267 | 6.193 | 6.199 | 437,952 | -0.08(-1.33%) |
Feb 16, 2007 | 6.319 | 6.319 | 6.233 | 6.282 | 435,037 | -0.08(-1.31%) |
Feb 15, 2007 | 6.344 | 6.372 | 6.329 | 6.366 | 242,947 | +0.03(+0.44%) |
Feb 14, 2007 | 6.375 | 6.375 | 6.322 | 6.338 | 408,556 | -0.02(-0.34%) |
Feb 13, 2007 | 6.301 | 6.359 | 6.301 | 6.359 | 435,072 | +0.06(+0.98%) |
Feb 12, 2007 | 6.304 | 6.325 | 6.291 | 6.298 | 213,673 | -0.00(-0.05%) |
Feb 09, 2007 | 6.329 | 6.372 | 6.301 | 6.301 | 267,565 | -0.02(-0.39%) |
Feb 08, 2007 | 6.316 | 6.325 | 6.282 | 6.325 | 350,167 | +0.01(+0.20%) |
Feb 07, 2007 | 6.344 | 6.350 | 6.313 | 6.313 | 398,109 | -0.02(-0.39%) |
Feb 06, 2007 | 6.366 | 6.396 | 6.329 | 6.338 | 552,947 | -0.06(-0.87%) |
Feb 05, 2007 | 6.400 | 6.434 | 6.369 | 6.393 | 264,650 | -0.03(-0.43%) |
Feb 02, 2007 | 6.443 | 6.455 | 6.390 | 6.421 | 338,182 | -0.03(-0.48%) |
Feb 01, 2007 | 6.467 | 6.511 | 6.449 | 6.452 | 221,243 | -0.02(-0.38%) |
Jan 31, 2007 | 6.467 | 6.508 | 6.437 | 6.477 | 273,396 | -0.01(-0.10%) |
Jan 30, 2007 | 6.554 | 6.566 | 6.474 | 6.483 | 299,958 | -0.06(-0.90%) |
Jan 29, 2007 | 6.477 | 6.576 | 6.471 | 6.542 | 287,001 | +0.06(+1.00%) |
Jan 26, 2007 | 6.406 | 6.514 | 6.400 | 6.477 | 374,138 | +0.05(+0.77%) |
Jan 25, 2007 | 6.464 | 6.495 | 6.400 | 6.427 | 374,462 | -0.08(-1.19%) |
Jan 24, 2007 | 6.369 | 6.511 | 6.369 | 6.505 | 298,662 | +0.12(+1.84%) |
Jan 23, 2007 | 6.384 | 6.449 | 6.362 | 6.387 | 231,609 | +0.02(+0.29%) |
Jan 22, 2007 | 6.353 | 6.406 | 6.347 | 6.369 | 267,565 | +0.00(+0.00%) |
Jan 19, 2007 | 6.359 | 6.434 | 6.335 | 6.369 | 248,129 | -0.02(-0.34%) |
Jan 18, 2007 | 6.347 | 6.449 | 6.344 | 6.390 | 345,632 | +0.04(+0.58%) |
Jan 17, 2007 | 6.347 | 6.384 | 6.313 | 6.353 | 339,154 | +0.02(+0.34%) |
Jan 16, 2007 | 6.335 | 6.387 | 6.307 | 6.332 | 303,845 | -0.03(-0.44%) |
Jan 12, 2007 | 6.319 | 6.359 | 6.301 | 6.359 | 218,004 | +0.01(+0.19%) |
Jan 11, 2007 | 6.347 | 6.387 | 6.332 | 6.347 | 227,722 | +0.04(+0.64%) |
Jan 10, 2007 | 6.338 | 6.359 | 6.291 | 6.307 | 264,002 | -0.03(-0.49%) |
Jan 09, 2007 | 6.421 | 6.421 | 6.295 | 6.338 | 289,269 | -0.08(-1.30%) |
Jan 08, 2007 | 6.344 | 6.452 | 6.295 | 6.421 | 240,679 | +0.13(+2.01%) |
Jan 05, 2007 | 6.356 | 6.372 | 6.291 | 6.295 | 278,579 | -0.03(-0.54%) |
Jan 04, 2007 | 6.356 | 6.400 | 6.316 | 6.329 | 302,550 | -0.05(-0.73%) |