Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.824 | 6.842 | 6.812 | 6.820 | 42,435 | +0.01(+0.19%) |
Apr 27, 2007 | 6.820 | 6.833 | 6.803 | 6.807 | 29,540 | -0.00(-0.06%) |
Apr 26, 2007 | 6.807 | 6.824 | 6.795 | 6.812 | 43,842 | +0.01(+0.19%) |
Apr 25, 2007 | 6.829 | 6.854 | 6.782 | 6.799 | 106,674 | -0.03(-0.44%) |
Apr 24, 2007 | 6.850 | 6.863 | 6.829 | 6.829 | 33,291 | -0.01(-0.12%) |
Apr 23, 2007 | 6.820 | 6.859 | 6.820 | 6.837 | 45,248 | -0.01(-0.12%) |
Apr 20, 2007 | 6.854 | 6.859 | 6.807 | 6.846 | 50,641 | +0.02(+0.25%) |
Apr 19, 2007 | 6.795 | 6.837 | 6.773 | 6.829 | 49,234 | +0.03(+0.50%) |
Apr 18, 2007 | 6.807 | 6.807 | 6.769 | 6.795 | 57,440 | -0.00(-0.06%) |
Apr 17, 2007 | 6.829 | 6.829 | 6.782 | 6.799 | 58,847 | -0.01(-0.13%) |
Apr 16, 2007 | 6.837 | 6.837 | 6.807 | 6.807 | 41,966 | -0.02(-0.25%) |
Apr 13, 2007 | 6.812 | 6.824 | 6.799 | 6.824 | 55,564 | +0.02(+0.31%) |
Apr 12, 2007 | 6.824 | 6.824 | 6.782 | 6.803 | 78,306 | -0.00(-0.06%) |
Apr 11, 2007 | 6.803 | 6.842 | 6.786 | 6.807 | 48,531 | -0.02(-0.25%) |
Apr 10, 2007 | 6.803 | 6.824 | 6.803 | 6.824 | 7,267 | +0.01(+0.13%) |
Apr 09, 2007 | 6.807 | 6.816 | 6.782 | 6.816 | 20,866 | +0.00(+0.00%) |
Apr 05, 2007 | 6.773 | 6.816 | 6.760 | 6.816 | 73,148 | -0.00(-0.06%) |
Apr 04, 2007 | 6.820 | 6.833 | 6.786 | 6.820 | 72,914 | +0.00(+0.00%) |
Apr 03, 2007 | 6.790 | 6.824 | 6.790 | 6.820 | 37,746 | +0.01(+0.19%) |
Apr 02, 2007 | 6.824 | 6.824 | 6.790 | 6.807 | 23,913 | -0.00(-0.06%) |
Mar 30, 2007 | 6.837 | 6.846 | 6.807 | 6.812 | 51,110 | -0.01(-0.19%) |
Mar 29, 2007 | 6.837 | 6.842 | 6.807 | 6.824 | 27,899 | +0.01(+0.19%) |
Mar 28, 2007 | 6.824 | 6.846 | 6.807 | 6.812 | 65,646 | +0.00(+0.06%) |
Mar 27, 2007 | 6.807 | 6.829 | 6.799 | 6.807 | 28,368 | +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 | 32,588 | -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 | 6.824 | 6.824 | 13,129 | -0.01(-0.12%) |
Mar 19, 2007 | 6.829 | 6.846 | 6.812 | 6.833 | 57,205 | +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 | 6.807 | 6.824 | 42,435 | -0.01(-0.12%) |
Mar 13, 2007 | 6.829 | 6.867 | 6.833 | 6.833 | 43,842 | +0.00(+0.06%) |
Mar 12, 2007 | 6.820 | 6.842 | 6.812 | 6.829 | 48,296 | +0.02(+0.25%) |
Mar 09, 2007 | 6.846 | 6.846 | 6.807 | 6.812 | 80,650 | -0.03(-0.50%) |
Mar 08, 2007 | 6.829 | 6.846 | 6.829 | 6.846 | 32,354 | -0.01(-0.19%) |
Mar 07, 2007 | 6.867 | 6.888 | 6.850 | 6.859 | 70,569 | +0.00(+0.00%) |
Mar 06, 2007 | 6.867 | 6.901 | 6.859 | 6.859 | 46,890 | -0.01(-0.12%) |
Mar 05, 2007 | 6.880 | 6.901 | 6.854 | 6.867 | 51,813 | +0.00(+0.00%) |
Mar 02, 2007 | 6.863 | 6.888 | 6.854 | 6.867 | 102,454 | +0.01(+0.19%) |
Mar 01, 2007 | 6.854 | 6.867 | 6.846 | 6.854 | 29,540 | +0.02(+0.25%) |
Feb 28, 2007 | 6.871 | 6.876 | 6.833 | 6.837 | 28,837 | -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 | 43,607 | +0.03(+0.38%) |
Feb 23, 2007 | 6.812 | 6.824 | 6.807 | 6.816 | 67,521 | +0.01(+0.13%) |
Feb 22, 2007 | 6.799 | 6.833 | 6.782 | 6.807 | 111,598 | -0.03(-0.50%) |
Feb 21, 2007 | 6.829 | 6.854 | 6.795 | 6.842 | 84,167 | +0.03(+0.50%) |
Feb 20, 2007 | 6.799 | 6.842 | 6.786 | 6.807 | 85,574 | +0.00(+0.00%) |
Feb 16, 2007 | 6.846 | 6.863 | 6.803 | 6.807 | 44,076 | -0.03(-0.44%) |
Feb 15, 2007 | 6.829 | 6.846 | 6.807 | 6.837 | 30,947 | +0.01(+0.19%) |
Feb 14, 2007 | 6.795 | 6.824 | 6.782 | 6.824 | 27,899 | +0.03(+0.44%) |
Feb 13, 2007 | 6.807 | 6.812 | 6.790 | 6.795 | 26,258 | +0.00(+0.06%) |
Feb 12, 2007 | 6.803 | 6.807 | 6.786 | 6.790 | 17,818 | +0.00(+0.06%) |
Feb 09, 2007 | 6.803 | 6.816 | 6.782 | 6.786 | 57,909 | -0.03(-0.38%) |
Feb 08, 2007 | 6.833 | 6.833 | 6.803 | 6.812 | 56,971 | -0.03(-0.50%) |
Feb 07, 2007 | 6.854 | 6.863 | 6.820 | 6.846 | 79,713 | +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 | 48,296 | -0.01(-0.13%) |