Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.237 | 7.263 | 7.181 | 7.197 | 30,317,788 | -0.04(-0.58%) |
Mar 29, 2007 | 7.300 | 7.339 | 7.202 | 7.239 | 39,057,672 | +0.00(+0.00%) |
Mar 28, 2007 | 7.307 | 7.325 | 7.218 | 7.239 | 36,426,072 | -0.00(-0.06%) |
Mar 27, 2007 | 7.202 | 7.267 | 7.165 | 7.244 | 31,631,848 | +0.02(+0.23%) |
Mar 26, 2007 | 7.204 | 7.244 | 7.106 | 7.228 | 29,783,738 | +0.06(+0.81%) |
Mar 23, 2007 | 7.153 | 7.186 | 7.062 | 7.169 | 41,171,816 | +0.04(+0.59%) |
Mar 22, 2007 | 7.221 | 7.225 | 7.092 | 7.127 | 86,526,208 | -0.03(-0.49%) |
Mar 21, 2007 | 7.099 | 7.214 | 7.069 | 7.162 | 25,892,528 | +0.07(+0.95%) |
Mar 20, 2007 | 7.036 | 7.097 | 6.978 | 7.095 | 32,646,212 | +0.04(+0.56%) |
Mar 19, 2007 | 6.960 | 7.060 | 6.892 | 7.055 | 34,012,656 | +0.16(+2.37%) |
Mar 16, 2007 | 6.948 | 7.027 | 6.880 | 6.892 | 32,183,188 | -0.03(-0.44%) |
Mar 15, 2007 | 6.922 | 6.992 | 6.915 | 6.922 | 17,546,720 | -0.04(-0.54%) |
Mar 14, 2007 | 6.887 | 6.976 | 6.799 | 6.960 | 34,895,304 | +0.11(+1.56%) |
Mar 13, 2007 | 6.964 | 7.048 | 6.834 | 6.852 | 36,605,848 | -0.11(-1.61%) |
Mar 12, 2007 | 6.897 | 7.090 | 6.876 | 6.964 | 32,889,400 | -0.06(-0.83%) |
Mar 09, 2007 | 7.092 | 7.123 | 7.020 | 7.022 | 36,879,580 | -0.06(-0.82%) |
Mar 08, 2007 | 7.144 | 7.155 | 7.020 | 7.081 | 32,478,368 | +0.01(+0.20%) |
Mar 07, 2007 | 7.013 | 7.188 | 7.011 | 7.067 | 44,040,028 | +0.02(+0.30%) |
Mar 06, 2007 | 6.960 | 7.060 | 6.939 | 7.046 | 41,009,204 | +0.14(+2.06%) |
Mar 05, 2007 | 6.771 | 6.974 | 6.771 | 6.904 | 41,940,676 | -0.06(-0.90%) |
Mar 02, 2007 | 7.090 | 7.102 | 6.960 | 6.967 | 34,399,232 | -0.12(-1.74%) |
Mar 01, 2007 | 7.034 | 7.160 | 6.934 | 7.090 | 40,221,780 | -0.00(-0.07%) |
Feb 28, 2007 | 7.090 | 7.160 | 7.018 | 7.095 | 40,421,832 | +0.02(+0.23%) |
Feb 27, 2007 | 7.127 | 7.277 | 6.992 | 7.078 | 62,087,236 | -0.21(-2.85%) |
Feb 26, 2007 | 7.144 | 7.335 | 7.120 | 7.286 | 73,625,880 | +0.18(+2.59%) |
Feb 23, 2007 | 7.011 | 7.139 | 7.004 | 7.102 | 73,636,456 | +0.21(+3.01%) |
Feb 22, 2007 | 6.852 | 6.913 | 6.775 | 6.894 | 30,601,266 | +0.06(+0.82%) |
Feb 21, 2007 | 6.829 | 6.857 | 6.750 | 6.838 | 27,303,144 | +0.01(+0.17%) |
Feb 20, 2007 | 6.829 | 6.829 | 6.750 | 6.827 | 33,571,592 | -0.09(-1.31%) |
Feb 16, 2007 | 6.824 | 6.941 | 6.806 | 6.918 | 29,440,252 | +0.08(+1.19%) |
Feb 15, 2007 | 6.892 | 6.892 | 6.764 | 6.836 | 26,063,614 | -0.07(-0.95%) |
Feb 14, 2007 | 6.918 | 6.981 | 6.852 | 6.901 | 24,611,650 | +0.01(+0.17%) |
Feb 13, 2007 | 6.764 | 6.901 | 6.759 | 6.890 | 23,415,390 | +0.10(+1.51%) |
Feb 12, 2007 | 6.848 | 6.880 | 6.752 | 6.787 | 24,957,724 | -0.12(-1.72%) |
Feb 09, 2007 | 6.880 | 6.934 | 6.846 | 6.906 | 30,840,248 | +0.05(+0.68%) |
Feb 08, 2007 | 6.761 | 6.904 | 6.761 | 6.859 | 33,788,264 | +0.07(+1.00%) |
Feb 07, 2007 | 6.824 | 6.878 | 6.731 | 6.792 | 28,309,270 | -0.03(-0.38%) |
Feb 06, 2007 | 6.946 | 6.946 | 6.778 | 6.817 | 30,722,688 | -0.09(-1.25%) |
Feb 05, 2007 | 6.974 | 6.987 | 6.878 | 6.904 | 27,362,782 | +0.04(+0.54%) |
Feb 02, 2007 | 6.929 | 6.941 | 6.808 | 6.866 | 27,742,922 | -0.04(-0.57%) |
Feb 01, 2007 | 6.992 | 7.015 | 6.857 | 6.906 | 41,315,548 | +0.00(+0.07%) |
Jan 31, 2007 | 6.841 | 6.948 | 6.773 | 6.901 | 32,580,054 | +0.05(+0.68%) |
Jan 30, 2007 | 6.722 | 6.894 | 6.722 | 6.855 | 41,210,004 | +0.17(+2.51%) |
Jan 29, 2007 | 6.733 | 6.815 | 6.661 | 6.687 | 37,588,804 | -0.07(-1.07%) |
Jan 26, 2007 | 6.824 | 6.866 | 6.752 | 6.759 | 24,362,422 | -0.01(-0.10%) |
Jan 25, 2007 | 6.978 | 6.983 | 6.745 | 6.766 | 39,658,120 | -0.22(-3.17%) |
Jan 24, 2007 | 6.950 | 7.001 | 6.873 | 6.987 | 33,042,570 | +0.03(+0.37%) |
Jan 23, 2007 | 6.827 | 7.018 | 6.796 | 6.962 | 52,935,560 | +0.22(+3.25%) |
Jan 22, 2007 | 6.773 | 6.841 | 6.715 | 6.743 | 40,392,228 | -0.01(-0.10%) |
Jan 19, 2007 | 6.587 | 6.768 | 6.575 | 6.750 | 49,258,588 | +0.19(+2.91%) |
Jan 18, 2007 | 6.622 | 6.643 | 6.498 | 6.559 | 37,967,228 | -0.03(-0.42%) |
Jan 17, 2007 | 6.482 | 6.645 | 6.482 | 6.587 | 37,195,792 | +0.08(+1.18%) |
Jan 16, 2007 | 6.554 | 6.591 | 6.470 | 6.510 | 37,406,028 | -0.03(-0.43%) |
Jan 12, 2007 | 6.386 | 6.566 | 6.386 | 6.538 | 37,904,156 | +0.17(+2.75%) |
Jan 11, 2007 | 6.414 | 6.545 | 6.356 | 6.363 | 52,781,960 | -0.07(-1.05%) |
Jan 10, 2007 | 6.477 | 6.517 | 6.412 | 6.430 | 43,039,052 | -0.07(-1.11%) |
Jan 09, 2007 | 6.444 | 6.573 | 6.414 | 6.503 | 46,524,668 | -0.02(-0.29%) |
Jan 08, 2007 | 6.596 | 6.640 | 6.456 | 6.521 | 48,677,220 | +0.01(+0.11%) |
Jan 05, 2007 | 6.468 | 6.556 | 6.414 | 6.514 | 61,609,272 | +0.05(+0.83%) |
Jan 04, 2007 | 6.454 | 6.554 | 6.414 | 6.461 | 69,934,592 | -0.03(-0.40%) |