Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.587 | 6.619 | 6.544 | 6.554 | 2,733,891 | -0.03(-0.46%) |
Apr 27, 2007 | 6.550 | 6.601 | 6.518 | 6.585 | 2,898,756 | +0.00(+0.00%) |
Apr 26, 2007 | 6.615 | 6.645 | 6.554 | 6.585 | 2,925,491 | -0.11(-1.66%) |
Apr 25, 2007 | 6.684 | 6.736 | 6.631 | 6.696 | 5,124,685 | +0.05(+0.79%) |
Apr 24, 2007 | 6.655 | 6.686 | 6.627 | 6.643 | 4,782,577 | -0.01(-0.15%) |
Apr 23, 2007 | 6.651 | 6.676 | 6.613 | 6.653 | 7,063,461 | +0.01(+0.09%) |
Apr 20, 2007 | 6.625 | 6.678 | 6.615 | 6.647 | 6,086,646 | +0.03(+0.49%) |
Apr 19, 2007 | 6.633 | 6.633 | 6.571 | 6.615 | 2,468,027 | -0.01(-0.09%) |
Apr 18, 2007 | 6.552 | 6.623 | 6.504 | 6.621 | 4,665,736 | +0.11(+1.67%) |
Apr 17, 2007 | 6.528 | 6.544 | 6.490 | 6.512 | 4,265,702 | +0.03(+0.50%) |
Apr 16, 2007 | 6.484 | 6.508 | 6.439 | 6.480 | 3,874,085 | +0.03(+0.53%) |
Apr 13, 2007 | 6.463 | 6.554 | 6.423 | 6.445 | 12,740,667 | -0.11(-1.72%) |
Apr 12, 2007 | 6.546 | 6.603 | 6.516 | 6.558 | 3,167,591 | +0.04(+0.62%) |
Apr 11, 2007 | 6.474 | 6.534 | 6.463 | 6.518 | 3,325,525 | +0.04(+0.69%) |
Apr 10, 2007 | 6.463 | 6.508 | 6.447 | 6.474 | 2,864,100 | -0.01(-0.12%) |
Apr 09, 2007 | 6.478 | 6.514 | 6.468 | 6.482 | 2,322,966 | +0.00(+0.06%) |
Apr 05, 2007 | 6.480 | 6.494 | 6.463 | 6.478 | 2,295,241 | -0.00(-0.03%) |
Apr 04, 2007 | 6.441 | 6.492 | 6.439 | 6.480 | 2,256,129 | +0.03(+0.53%) |
Apr 03, 2007 | 6.413 | 6.449 | 6.393 | 6.445 | 2,977,476 | +0.03(+0.50%) |
Apr 02, 2007 | 6.441 | 6.443 | 6.395 | 6.413 | 2,163,051 | -0.01(-0.16%) |
Mar 30, 2007 | 6.431 | 6.457 | 6.389 | 6.423 | 1,815,498 | -0.03(-0.44%) |
Mar 29, 2007 | 6.449 | 6.463 | 6.431 | 6.451 | 2,447,729 | +0.00(+0.03%) |
Mar 28, 2007 | 6.413 | 6.463 | 6.405 | 6.449 | 5,767,313 | +0.04(+0.66%) |
Mar 27, 2007 | 6.367 | 6.413 | 6.362 | 6.407 | 3,055,700 | +0.03(+0.54%) |
Mar 26, 2007 | 6.585 | 6.615 | 6.356 | 6.373 | 11,281,635 | -0.21(-3.22%) |
Mar 23, 2007 | 6.514 | 6.603 | 6.480 | 6.585 | 3,532,968 | +0.08(+1.18%) |
Mar 22, 2007 | 6.437 | 6.508 | 6.401 | 6.508 | 3,853,292 | +0.11(+1.74%) |
Mar 21, 2007 | 6.391 | 6.415 | 6.362 | 6.397 | 3,476,032 | +0.01(+0.09%) |
Mar 20, 2007 | 6.362 | 6.423 | 6.362 | 6.391 | 2,930,442 | +0.03(+0.54%) |
Mar 19, 2007 | 6.375 | 6.399 | 6.342 | 6.356 | 2,360,593 | +0.02(+0.35%) |
Mar 16, 2007 | 6.383 | 6.389 | 6.314 | 6.334 | 1,514,482 | -0.01(-0.10%) |
Mar 15, 2007 | 6.263 | 6.342 | 6.255 | 6.340 | 2,278,903 | +0.09(+1.52%) |
Mar 14, 2007 | 6.211 | 6.261 | 6.211 | 6.245 | 2,455,650 | +0.02(+0.26%) |
Mar 13, 2007 | 6.231 | 6.290 | 6.221 | 6.229 | 3,137,390 | -0.00(-0.03%) |
Mar 12, 2007 | 6.206 | 6.247 | 6.201 | 6.231 | 2,491,792 | +0.03(+0.42%) |
Mar 09, 2007 | 6.201 | 6.211 | 6.181 | 6.205 | 2,276,427 | +0.05(+0.79%) |
Mar 08, 2007 | 6.160 | 6.197 | 6.146 | 6.156 | 2,060,073 | +0.01(+0.23%) |
Mar 07, 2007 | 6.158 | 6.205 | 6.124 | 6.142 | 2,679,926 | -0.00(-0.03%) |
Mar 06, 2007 | 6.120 | 6.156 | 6.098 | 6.144 | 3,458,209 | +0.05(+0.76%) |
Mar 05, 2007 | 6.142 | 6.177 | 6.090 | 6.098 | 3,883,987 | -0.09(-1.50%) |
Mar 02, 2007 | 6.207 | 6.215 | 6.144 | 6.191 | 3,888,443 | -0.01(-0.23%) |
Mar 01, 2007 | 6.160 | 6.231 | 6.092 | 6.205 | 3,568,317 | +0.04(+0.69%) |
Feb 28, 2007 | 6.092 | 6.181 | 6.092 | 6.163 | 4,702,372 | +0.07(+1.16%) |
Feb 27, 2007 | 6.181 | 6.187 | 6.086 | 6.092 | 3,982,015 | -0.09(-1.41%) |
Feb 26, 2007 | 6.146 | 6.187 | 6.114 | 6.179 | 3,616,118 | +0.05(+0.86%) |
Feb 23, 2007 | 6.086 | 6.134 | 6.082 | 6.126 | 2,489,316 | +0.04(+0.66%) |
Feb 22, 2007 | 6.062 | 6.106 | 6.059 | 6.086 | 2,761,121 | +0.02(+0.40%) |
Feb 21, 2007 | 6.051 | 6.080 | 6.019 | 6.062 | 4,555,330 | +0.03(+0.43%) |
Feb 20, 2007 | 6.041 | 6.057 | 6.013 | 6.035 | 2,574,472 | -0.02(-0.40%) |
Feb 16, 2007 | 6.059 | 6.090 | 6.047 | 6.059 | 2,229,394 | +0.00(+0.00%) |
Feb 15, 2007 | 6.039 | 6.080 | 6.029 | 6.059 | 2,244,246 | +0.01(+0.20%) |
Feb 14, 2007 | 6.066 | 6.080 | 6.035 | 6.047 | 2,486,866 | +0.00(+0.03%) |
Feb 13, 2007 | 6.021 | 6.062 | 6.011 | 6.045 | 3,240,760 | +0.00(+0.07%) |
Feb 12, 2007 | 6.114 | 6.118 | 6.011 | 6.041 | 2,286,181 | -0.05(-0.86%) |
Feb 09, 2007 | 6.074 | 6.118 | 6.073 | 6.094 | 2,622,001 | +0.00(+0.00%) |
Feb 08, 2007 | 6.112 | 6.150 | 6.075 | 6.094 | 3,394,342 | -0.01(-0.13%) |
Feb 07, 2007 | 6.096 | 6.126 | 6.088 | 6.102 | 2,860,634 | -0.00(-0.03%) |
Feb 06, 2007 | 6.118 | 6.142 | 6.082 | 6.104 | 2,832,909 | +0.03(+0.47%) |
Feb 05, 2007 | 6.039 | 6.088 | 6.017 | 6.076 | 3,657,731 | +0.05(+0.80%) |
Feb 02, 2007 | 5.973 | 6.031 | 5.969 | 6.027 | 3,460,685 | +0.05(+0.88%) |