Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.328 | 6.342 | 6.282 | 6.296 | 1,721,473 | -0.03(-0.51%) |
Apr 27, 2007 | 6.314 | 6.364 | 6.271 | 6.328 | 3,654,513 | -0.11(-1.66%) |
Apr 26, 2007 | 6.492 | 6.495 | 6.410 | 6.435 | 1,554,018 | -0.16(-2.38%) |
Apr 25, 2007 | 6.527 | 6.599 | 6.506 | 6.592 | 1,399,206 | +0.10(+1.54%) |
Apr 24, 2007 | 6.478 | 6.503 | 6.442 | 6.492 | 1,498,668 | -0.14(-2.04%) |
Apr 23, 2007 | 6.641 | 6.684 | 6.620 | 6.627 | 5,940,726 | -0.06(-0.96%) |
Apr 20, 2007 | 6.688 | 6.727 | 6.656 | 6.691 | 1,396,958 | +0.10(+1.46%) |
Apr 19, 2007 | 6.510 | 6.613 | 6.500 | 6.595 | 1,338,517 | -0.05(-0.75%) |
Apr 18, 2007 | 6.606 | 6.677 | 6.584 | 6.645 | 1,792,276 | -0.03(-0.43%) |
Apr 17, 2007 | 6.677 | 6.695 | 6.649 | 6.673 | 1,426,460 | -0.06(-0.85%) |
Apr 16, 2007 | 6.695 | 6.730 | 6.684 | 6.730 | 2,367,131 | +0.08(+1.18%) |
Apr 13, 2007 | 6.663 | 6.673 | 6.606 | 6.652 | 1,642,803 | +0.01(+0.21%) |
Apr 12, 2007 | 6.549 | 6.645 | 6.535 | 6.638 | 2,738,286 | +0.03(+0.48%) |
Apr 11, 2007 | 6.656 | 6.656 | 6.588 | 6.606 | 2,080,265 | -0.05(-0.80%) |
Apr 10, 2007 | 6.588 | 6.663 | 6.588 | 6.659 | 1,092,111 | +0.10(+1.52%) |
Apr 09, 2007 | 6.535 | 6.584 | 6.535 | 6.560 | 711,122 | -0.01(-0.11%) |
Apr 05, 2007 | 6.542 | 6.588 | 6.531 | 6.567 | 1,035,356 | +0.04(+0.60%) |
Apr 04, 2007 | 6.499 | 6.535 | 6.485 | 6.527 | 2,632,081 | +0.06(+0.88%) |
Apr 03, 2007 | 6.435 | 6.478 | 6.424 | 6.471 | 3,674,181 | +0.09(+1.45%) |
Apr 02, 2007 | 6.367 | 6.378 | 6.318 | 6.378 | 2,132,244 | +0.03(+0.50%) |
Mar 30, 2007 | 6.318 | 6.439 | 6.303 | 6.346 | 2,275,536 | +0.01(+0.17%) |
Mar 29, 2007 | 6.310 | 6.339 | 6.282 | 6.335 | 1,798,457 | +0.06(+0.96%) |
Mar 28, 2007 | 6.342 | 6.357 | 6.232 | 6.275 | 3,654,513 | -0.12(-1.89%) |
Mar 27, 2007 | 6.360 | 6.467 | 6.328 | 6.396 | 3,907,663 | +0.03(+0.50%) |
Mar 26, 2007 | 6.410 | 6.414 | 6.282 | 6.364 | 2,918,103 | -0.05(-0.78%) |
Mar 23, 2007 | 6.414 | 6.446 | 6.389 | 6.414 | 1,277,267 | -0.06(-0.88%) |
Mar 22, 2007 | 6.474 | 6.495 | 6.428 | 6.471 | 1,228,660 | -0.04(-0.66%) |
Mar 21, 2007 | 6.406 | 6.513 | 6.318 | 6.513 | 2,791,388 | +0.15(+2.41%) |
Mar 20, 2007 | 6.282 | 6.374 | 6.271 | 6.360 | 934,490 | +0.06(+0.96%) |
Mar 19, 2007 | 6.289 | 6.325 | 6.253 | 6.300 | 1,109,812 | +0.12(+1.96%) |
Mar 16, 2007 | 6.179 | 6.221 | 6.154 | 6.179 | 1,498,949 | -0.03(-0.52%) |
Mar 15, 2007 | 6.143 | 6.221 | 6.136 | 6.211 | 4,213,072 | +0.06(+0.93%) |
Mar 14, 2007 | 6.157 | 6.172 | 6.026 | 6.154 | 3,226,322 | -0.05(-0.80%) |
Mar 13, 2007 | 6.453 | 6.383 | 6.197 | 6.204 | 2,295,485 | -0.25(-3.86%) |
Mar 12, 2007 | 6.421 | 6.478 | 6.403 | 6.453 | 1,361,838 | -0.03(-0.44%) |
Mar 09, 2007 | 6.478 | 6.492 | 6.417 | 6.481 | 820,980 | +0.05(+0.72%) |
Mar 08, 2007 | 6.406 | 6.474 | 6.399 | 6.435 | 2,707,099 | +0.10(+1.52%) |
Mar 07, 2007 | 6.346 | 6.389 | 6.328 | 6.339 | 2,761,606 | -0.01(-0.22%) |
Mar 06, 2007 | 6.289 | 6.378 | 6.278 | 6.353 | 1,008,945 | +0.18(+2.88%) |
Mar 05, 2007 | 6.243 | 6.318 | 6.164 | 6.175 | 2,409,557 | -0.17(-2.69%) |
Mar 02, 2007 | 6.406 | 6.456 | 6.339 | 6.346 | 2,413,490 | -0.11(-1.71%) |
Mar 01, 2007 | 6.357 | 6.488 | 6.321 | 6.456 | 4,835,972 | -0.14(-2.16%) |
Feb 28, 2007 | 6.570 | 6.645 | 6.542 | 6.599 | 2,294,642 | +0.12(+1.87%) |
Feb 27, 2007 | 6.713 | 6.727 | 6.424 | 6.478 | 3,505,602 | -0.34(-4.96%) |
Feb 26, 2007 | 6.834 | 6.841 | 6.794 | 6.816 | 917,856 | +0.00(+0.00%) |
Feb 23, 2007 | 6.826 | 6.830 | 6.780 | 6.816 | 1,518,054 | -0.03(-0.47%) |
Feb 22, 2007 | 6.844 | 6.866 | 6.809 | 6.848 | 1,167,691 | +0.05(+0.68%) |
Feb 21, 2007 | 6.805 | 6.825 | 6.787 | 6.802 | 1,631,845 | -0.08(-1.14%) |
Feb 20, 2007 | 6.862 | 6.898 | 6.848 | 6.880 | 1,138,751 | +0.10(+1.42%) |
Feb 16, 2007 | 6.802 | 6.805 | 6.755 | 6.784 | 1,062,048 | -0.04(-0.63%) |
Feb 15, 2007 | 6.844 | 6.859 | 6.819 | 6.826 | 956,124 | -0.01(-0.21%) |
Feb 14, 2007 | 6.777 | 6.855 | 6.777 | 6.841 | 4,537,064 | +0.07(+1.10%) |
Feb 13, 2007 | 6.716 | 6.766 | 6.705 | 6.766 | 1,565,239 | +0.12(+1.82%) |
Feb 12, 2007 | 6.677 | 6.677 | 6.627 | 6.645 | 786,660 | -0.05(-0.69%) |
Feb 09, 2007 | 6.737 | 6.745 | 6.684 | 6.691 | 1,893,705 | -0.05(-0.79%) |
Feb 08, 2007 | 6.698 | 6.748 | 6.677 | 6.745 | 1,725,968 | +0.06(+0.85%) |
Feb 07, 2007 | 6.663 | 6.709 | 6.645 | 6.688 | 1,236,246 | +0.02(+0.37%) |
Feb 06, 2007 | 6.659 | 6.677 | 6.638 | 6.663 | 1,140,999 | +0.06(+0.97%) |
Feb 05, 2007 | 6.609 | 6.613 | 6.584 | 6.599 | 743,433 | -0.06(-0.86%) |
Feb 02, 2007 | 6.638 | 6.673 | 6.609 | 6.656 | 987,311 | -0.06(-0.85%) |