Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.446 | 6.569 | 6.431 | 6.475 | 2,230,351 | +0.01(+0.17%) |
Mar 29, 2007 | 6.438 | 6.467 | 6.409 | 6.464 | 1,762,745 | +0.06(+0.96%) |
Mar 28, 2007 | 6.471 | 6.485 | 6.358 | 6.402 | 3,581,946 | -0.12(-1.89%) |
Mar 27, 2007 | 6.489 | 6.598 | 6.456 | 6.525 | 3,830,068 | +0.03(+0.50%) |
Mar 26, 2007 | 6.540 | 6.544 | 6.409 | 6.493 | 2,860,159 | -0.05(-0.78%) |
Mar 23, 2007 | 6.544 | 6.576 | 6.518 | 6.544 | 1,251,904 | -0.06(-0.88%) |
Mar 22, 2007 | 6.605 | 6.627 | 6.558 | 6.602 | 1,204,263 | -0.04(-0.66%) |
Mar 21, 2007 | 6.536 | 6.645 | 6.446 | 6.645 | 2,735,960 | +0.16(+2.41%) |
Mar 20, 2007 | 6.409 | 6.504 | 6.398 | 6.489 | 915,933 | +0.06(+0.96%) |
Mar 19, 2007 | 6.416 | 6.453 | 6.380 | 6.427 | 1,087,774 | +0.12(+1.96%) |
Mar 16, 2007 | 6.304 | 6.347 | 6.278 | 6.304 | 1,469,184 | -0.03(-0.52%) |
Mar 15, 2007 | 6.268 | 6.347 | 6.260 | 6.337 | 4,129,413 | +0.06(+0.93%) |
Mar 14, 2007 | 6.282 | 6.297 | 6.148 | 6.278 | 3,162,257 | -0.05(-0.80%) |
Mar 13, 2007 | 6.583 | 6.513 | 6.322 | 6.329 | 2,249,903 | -0.25(-3.86%) |
Mar 12, 2007 | 6.551 | 6.609 | 6.533 | 6.583 | 1,334,796 | -0.03(-0.44%) |
Mar 09, 2007 | 6.609 | 6.623 | 6.547 | 6.613 | 804,677 | +0.05(+0.72%) |
Mar 08, 2007 | 6.536 | 6.605 | 6.529 | 6.565 | 2,653,344 | +0.10(+1.52%) |
Mar 07, 2007 | 6.475 | 6.518 | 6.456 | 6.467 | 2,706,769 | -0.01(-0.22%) |
Mar 06, 2007 | 6.416 | 6.507 | 6.406 | 6.482 | 988,911 | +0.18(+2.88%) |
Mar 05, 2007 | 6.369 | 6.446 | 6.289 | 6.300 | 2,361,710 | -0.17(-2.69%) |
Mar 02, 2007 | 6.536 | 6.587 | 6.467 | 6.475 | 2,365,566 | -0.11(-1.71%) |
Mar 01, 2007 | 6.485 | 6.620 | 6.449 | 6.587 | 4,739,944 | -0.15(-2.16%) |
Feb 28, 2007 | 6.703 | 6.780 | 6.674 | 6.732 | 2,249,077 | +0.12(+1.87%) |
Feb 27, 2007 | 6.849 | 6.863 | 6.554 | 6.609 | 3,435,991 | -0.34(-4.96%) |
Feb 26, 2007 | 6.972 | 6.979 | 6.932 | 6.954 | 899,631 | +0.00(+0.00%) |
Feb 23, 2007 | 6.965 | 6.968 | 6.918 | 6.954 | 1,487,910 | -0.03(-0.47%) |
Feb 22, 2007 | 6.983 | 7.005 | 6.947 | 6.987 | 1,144,504 | +0.05(+0.68%) |
Feb 21, 2007 | 6.943 | 6.963 | 6.925 | 6.939 | 1,599,442 | -0.08(-1.14%) |
Feb 20, 2007 | 7.001 | 7.037 | 6.987 | 7.019 | 1,116,139 | +0.10(+1.42%) |
Feb 16, 2007 | 6.939 | 6.943 | 6.892 | 6.921 | 1,040,959 | -0.04(-0.63%) |
Feb 15, 2007 | 6.983 | 6.997 | 6.958 | 6.965 | 937,138 | -0.01(-0.21%) |
Feb 14, 2007 | 6.914 | 6.994 | 6.914 | 6.979 | 4,446,972 | +0.08(+1.10%) |
Feb 13, 2007 | 6.852 | 6.903 | 6.841 | 6.903 | 1,534,159 | +0.12(+1.82%) |
Feb 12, 2007 | 6.812 | 6.812 | 6.761 | 6.780 | 771,039 | -0.05(-0.69%) |
Feb 09, 2007 | 6.874 | 6.881 | 6.820 | 6.827 | 1,856,101 | -0.05(-0.79%) |
Feb 08, 2007 | 6.834 | 6.885 | 6.812 | 6.881 | 1,691,696 | +0.06(+0.85%) |
Feb 07, 2007 | 6.798 | 6.845 | 6.780 | 6.823 | 1,211,698 | +0.03(+0.37%) |
Feb 06, 2007 | 6.794 | 6.812 | 6.772 | 6.798 | 1,118,342 | +0.07(+0.97%) |
Feb 05, 2007 | 6.743 | 6.747 | 6.718 | 6.732 | 728,671 | -0.06(-0.86%) |
Feb 02, 2007 | 6.772 | 6.809 | 6.743 | 6.790 | 967,706 | -0.06(-0.85%) |
Feb 01, 2007 | 6.841 | 6.870 | 6.820 | 6.849 | 1,377,756 | -0.00(-0.05%) |
Jan 31, 2007 | 6.801 | 6.936 | 6.790 | 6.852 | 2,014,448 | -0.02(-0.32%) |
Jan 30, 2007 | 6.794 | 6.961 | 6.772 | 6.874 | 7,359,140 | +0.13(+1.88%) |
Jan 29, 2007 | 6.718 | 6.772 | 6.718 | 6.747 | 1,598,615 | +0.01(+0.11%) |
Jan 26, 2007 | 6.732 | 6.743 | 6.678 | 6.740 | 1,027,740 | -0.01(-0.16%) |
Jan 25, 2007 | 6.830 | 6.838 | 6.732 | 6.751 | 1,169,564 | -0.09(-1.38%) |
Jan 24, 2007 | 6.809 | 6.867 | 6.787 | 6.845 | 5,542,694 | +0.11(+1.67%) |
Jan 23, 2007 | 6.732 | 6.758 | 6.703 | 6.732 | 1,312,765 | +0.07(+1.04%) |
Jan 22, 2007 | 6.765 | 6.765 | 6.663 | 6.663 | 896,381 | -0.08(-1.18%) |
Jan 19, 2007 | 6.663 | 6.751 | 6.663 | 6.743 | 874,626 | +0.13(+1.92%) |
Jan 18, 2007 | 6.689 | 6.707 | 6.616 | 6.616 | 1,080,614 | -0.03(-0.49%) |
Jan 17, 2007 | 6.638 | 6.674 | 6.620 | 6.649 | 1,447,979 | -0.04(-0.60%) |
Jan 16, 2007 | 6.751 | 6.754 | 6.674 | 6.689 | 1,078,687 | -0.06(-0.86%) |
Jan 12, 2007 | 6.718 | 6.751 | 6.711 | 6.747 | 1,353,522 | +0.04(+0.54%) |
Jan 11, 2007 | 6.660 | 6.721 | 6.649 | 6.711 | 1,265,123 | +0.04(+0.60%) |
Jan 10, 2007 | 6.671 | 6.696 | 6.634 | 6.671 | 1,155,795 | -0.16(-2.34%) |
Jan 09, 2007 | 6.863 | 6.867 | 6.798 | 6.830 | 1,592,282 | -0.02(-0.32%) |
Jan 08, 2007 | 6.852 | 6.863 | 6.790 | 6.852 | 859,204 | +0.01(+0.11%) |
Jan 05, 2007 | 6.889 | 6.889 | 6.827 | 6.845 | 1,101,819 | -0.09(-1.31%) |
Jan 04, 2007 | 6.903 | 6.943 | 6.856 | 6.936 | 1,275,037 | +0.03(+0.47%) |