Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.800 | 6.824 | 6.748 | 6.763 | 32,264,552 | -0.04(-0.58%) |
Mar 29, 2007 | 6.859 | 6.897 | 6.767 | 6.802 | 41,565,640 | +0.00(+0.00%) |
Mar 28, 2007 | 6.866 | 6.883 | 6.783 | 6.802 | 38,765,064 | -0.00(-0.06%) |
Mar 27, 2007 | 6.767 | 6.829 | 6.732 | 6.807 | 33,662,992 | +0.02(+0.23%) |
Mar 26, 2007 | 6.770 | 6.807 | 6.678 | 6.791 | 31,696,210 | +0.05(+0.81%) |
Mar 23, 2007 | 6.721 | 6.752 | 6.636 | 6.737 | 43,815,540 | +0.04(+0.59%) |
Mar 22, 2007 | 6.785 | 6.789 | 6.664 | 6.697 | 92,082,232 | -0.03(-0.49%) |
Mar 21, 2007 | 6.671 | 6.778 | 6.643 | 6.730 | 27,555,140 | +0.06(+0.95%) |
Mar 20, 2007 | 6.612 | 6.669 | 6.557 | 6.667 | 34,742,492 | +0.04(+0.56%) |
Mar 19, 2007 | 6.540 | 6.634 | 6.476 | 6.629 | 36,196,676 | +0.15(+2.37%) |
Mar 16, 2007 | 6.529 | 6.603 | 6.465 | 6.476 | 34,249,736 | -0.03(-0.44%) |
Mar 15, 2007 | 6.505 | 6.570 | 6.498 | 6.505 | 18,673,428 | -0.04(-0.54%) |
Mar 14, 2007 | 6.472 | 6.555 | 6.388 | 6.540 | 37,136,000 | +0.10(+1.56%) |
Mar 13, 2007 | 6.544 | 6.623 | 6.421 | 6.439 | 38,956,380 | -0.11(-1.61%) |
Mar 12, 2007 | 6.480 | 6.662 | 6.461 | 6.544 | 35,001,292 | -0.05(-0.83%) |
Mar 09, 2007 | 6.664 | 6.693 | 6.597 | 6.599 | 39,247,692 | -0.05(-0.82%) |
Mar 08, 2007 | 6.713 | 6.724 | 6.597 | 6.653 | 34,563,868 | +0.01(+0.20%) |
Mar 07, 2007 | 6.590 | 6.754 | 6.588 | 6.640 | 46,867,924 | +0.02(+0.30%) |
Mar 06, 2007 | 6.540 | 6.634 | 6.520 | 6.621 | 43,642,488 | +0.13(+2.06%) |
Mar 05, 2007 | 6.362 | 6.553 | 6.362 | 6.487 | 44,633,772 | -0.06(-0.90%) |
Mar 02, 2007 | 6.662 | 6.673 | 6.540 | 6.546 | 36,608,076 | -0.12(-1.74%) |
Mar 01, 2007 | 6.610 | 6.728 | 6.516 | 6.662 | 42,804,500 | -0.00(-0.07%) |
Feb 28, 2007 | 6.662 | 6.728 | 6.594 | 6.667 | 43,017,400 | +0.02(+0.23%) |
Feb 27, 2007 | 6.697 | 6.837 | 6.570 | 6.651 | 66,073,980 | -0.19(-2.85%) |
Feb 26, 2007 | 6.713 | 6.892 | 6.691 | 6.846 | 78,353,544 | +0.17(+2.59%) |
Feb 23, 2007 | 6.588 | 6.708 | 6.581 | 6.673 | 78,364,792 | +0.19(+3.01%) |
Feb 22, 2007 | 6.439 | 6.496 | 6.367 | 6.478 | 32,566,234 | +0.05(+0.82%) |
Feb 21, 2007 | 6.417 | 6.443 | 6.343 | 6.426 | 29,056,332 | +0.01(+0.17%) |
Feb 20, 2007 | 6.417 | 6.417 | 6.343 | 6.415 | 35,727,288 | -0.09(-1.31%) |
Feb 16, 2007 | 6.413 | 6.522 | 6.395 | 6.500 | 31,330,668 | +0.08(+1.19%) |
Feb 15, 2007 | 6.476 | 6.476 | 6.356 | 6.424 | 27,737,210 | -0.06(-0.95%) |
Feb 14, 2007 | 6.500 | 6.559 | 6.438 | 6.485 | 26,192,012 | +0.01(+0.17%) |
Feb 13, 2007 | 6.356 | 6.485 | 6.351 | 6.474 | 24,918,938 | +0.10(+1.51%) |
Feb 12, 2007 | 6.434 | 6.465 | 6.345 | 6.378 | 26,560,308 | -0.11(-1.72%) |
Feb 09, 2007 | 6.465 | 6.516 | 6.433 | 6.489 | 32,820,560 | +0.04(+0.68%) |
Feb 08, 2007 | 6.353 | 6.487 | 6.353 | 6.445 | 35,957,872 | +0.06(+1.00%) |
Feb 07, 2007 | 6.413 | 6.463 | 6.325 | 6.382 | 30,127,064 | -0.02(-0.38%) |
Feb 06, 2007 | 6.526 | 6.526 | 6.369 | 6.406 | 32,695,452 | -0.08(-1.25%) |
Feb 05, 2007 | 6.553 | 6.566 | 6.463 | 6.487 | 29,119,800 | +0.04(+0.54%) |
Feb 02, 2007 | 6.511 | 6.522 | 6.397 | 6.452 | 29,524,350 | -0.04(-0.57%) |
Feb 01, 2007 | 6.570 | 6.592 | 6.443 | 6.489 | 43,968,500 | +0.00(+0.07%) |
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%) |