Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.713 | 6.785 | 6.675 | 6.724 | 3,076,104 | +0.01(+0.17%) |
Apr 27, 2007 | 6.856 | 6.887 | 6.702 | 6.713 | 1,918,574 | -0.15(-2.20%) |
Apr 26, 2007 | 6.747 | 6.894 | 6.747 | 6.864 | 3,356,479 | +0.11(+1.57%) |
Apr 25, 2007 | 6.709 | 6.838 | 6.709 | 6.758 | 3,675,556 | -0.16(-2.35%) |
Apr 24, 2007 | 7.049 | 7.064 | 6.872 | 6.921 | 3,977,592 | -0.16(-2.29%) |
Apr 23, 2007 | 6.509 | 7.310 | 6.509 | 7.083 | 12,284,748 | +0.86(+13.77%) |
Apr 20, 2007 | 6.286 | 6.305 | 6.199 | 6.226 | 1,887,174 | -0.03(-0.42%) |
Apr 19, 2007 | 6.267 | 6.279 | 6.161 | 6.252 | 1,599,718 | -0.02(-0.30%) |
Apr 18, 2007 | 6.207 | 6.309 | 6.180 | 6.271 | 1,756,864 | +0.03(+0.48%) |
Apr 17, 2007 | 6.263 | 6.263 | 6.177 | 6.241 | 2,529,483 | +0.00(+0.00%) |
Apr 16, 2007 | 6.203 | 6.271 | 6.188 | 6.241 | 1,610,425 | +0.06(+0.98%) |
Apr 13, 2007 | 6.177 | 6.218 | 6.146 | 6.180 | 1,651,112 | +0.00(+0.06%) |
Apr 12, 2007 | 6.169 | 6.199 | 6.143 | 6.177 | 1,660,607 | -0.02(-0.37%) |
Apr 11, 2007 | 6.180 | 6.214 | 6.131 | 6.199 | 1,414,639 | +0.02(+0.24%) |
Apr 10, 2007 | 6.161 | 6.211 | 6.150 | 6.184 | 1,052,051 | -0.01(-0.12%) |
Apr 09, 2007 | 6.143 | 6.203 | 6.143 | 6.192 | 1,002,328 | +0.04(+0.61%) |
Apr 05, 2007 | 6.169 | 6.195 | 6.143 | 6.154 | 1,212,134 | -0.04(-0.61%) |
Apr 04, 2007 | 6.177 | 6.233 | 6.158 | 6.192 | 1,292,903 | -0.02(-0.30%) |
Apr 03, 2007 | 6.237 | 6.313 | 6.173 | 6.211 | 1,568,993 | -0.01(-0.18%) |
Apr 02, 2007 | 6.165 | 6.237 | 6.146 | 6.222 | 1,823,151 | +0.08(+1.35%) |
Mar 30, 2007 | 6.120 | 6.165 | 6.059 | 6.139 | 2,163,793 | +0.05(+0.87%) |
Mar 29, 2007 | 6.241 | 6.260 | 6.067 | 6.086 | 2,918,952 | -0.11(-1.77%) |
Mar 28, 2007 | 6.192 | 6.233 | 6.146 | 6.195 | 2,187,694 | -0.00(-0.06%) |
Mar 27, 2007 | 6.120 | 6.222 | 6.116 | 6.199 | 2,298,310 | +0.05(+0.80%) |
Mar 26, 2007 | 6.188 | 6.260 | 6.135 | 6.150 | 2,124,185 | -0.03(-0.55%) |
Mar 23, 2007 | 6.241 | 6.297 | 6.180 | 6.184 | 2,073,619 | -0.04(-0.67%) |
Mar 22, 2007 | 6.245 | 6.297 | 6.184 | 6.226 | 2,606,676 | +0.01(+0.12%) |
Mar 21, 2007 | 6.263 | 6.324 | 6.203 | 6.218 | 2,643,458 | -0.03(-0.42%) |
Mar 20, 2007 | 6.218 | 6.286 | 6.195 | 6.245 | 1,752,989 | +0.00(+0.06%) |
Mar 19, 2007 | 6.267 | 6.320 | 6.192 | 6.241 | 2,029,174 | +0.02(+0.36%) |
Mar 16, 2007 | 6.218 | 6.267 | 6.188 | 6.218 | 1,383,617 | -0.01(-0.18%) |
Mar 15, 2007 | 6.188 | 6.294 | 6.150 | 6.229 | 2,474,852 | +0.05(+0.73%) |
Mar 14, 2007 | 6.267 | 6.275 | 6.059 | 6.184 | 3,074,587 | -0.05(-0.85%) |
Mar 13, 2007 | 6.365 | 6.335 | 6.229 | 6.237 | 1,783,674 | -0.13(-2.02%) |
Mar 12, 2007 | 6.320 | 6.373 | 6.286 | 6.365 | 2,142,005 | +0.05(+0.84%) |
Mar 09, 2007 | 6.347 | 6.354 | 6.286 | 6.313 | 2,968,178 | -0.00(-0.06%) |
Mar 08, 2007 | 6.233 | 6.373 | 6.180 | 6.316 | 2,743,413 | +0.14(+2.20%) |
Mar 07, 2007 | 6.120 | 6.222 | 6.063 | 6.180 | 2,057,877 | +0.05(+0.80%) |
Mar 06, 2007 | 6.082 | 6.161 | 6.044 | 6.131 | 1,658,097 | +0.07(+1.12%) |
Mar 05, 2007 | 6.124 | 6.127 | 6.037 | 6.063 | 1,925,899 | -0.08(-1.35%) |
Mar 02, 2007 | 6.207 | 6.256 | 6.143 | 6.146 | 1,644,851 | -0.09(-1.45%) |
Mar 01, 2007 | 6.252 | 6.331 | 6.120 | 6.237 | 2,842,622 | -0.08(-1.20%) |
Feb 28, 2007 | 6.335 | 6.388 | 6.275 | 6.313 | 1,834,478 | -0.01(-0.12%) |
Feb 27, 2007 | 6.490 | 6.490 | 6.260 | 6.320 | 2,079,665 | -0.22(-3.29%) |
Feb 26, 2007 | 6.615 | 6.645 | 6.460 | 6.535 | 1,972,981 | -0.08(-1.14%) |
Feb 23, 2007 | 6.505 | 6.622 | 6.486 | 6.611 | 2,054,343 | +0.09(+1.45%) |
Feb 22, 2007 | 6.573 | 6.607 | 6.498 | 6.517 | 1,494,492 | -0.07(-1.09%) |
Feb 21, 2007 | 6.532 | 6.611 | 6.490 | 6.588 | 2,086,987 | +0.03(+0.40%) |
Feb 20, 2007 | 6.551 | 6.581 | 6.486 | 6.562 | 1,528,124 | -0.01(-0.11%) |
Feb 16, 2007 | 6.603 | 6.619 | 6.562 | 6.569 | 2,007,833 | -0.02(-0.29%) |
Feb 15, 2007 | 6.600 | 6.626 | 6.562 | 6.588 | 2,379,288 | -0.02(-0.23%) |
Feb 14, 2007 | 6.626 | 6.664 | 6.573 | 6.603 | 2,213,821 | -0.00(-0.06%) |
Feb 13, 2007 | 6.611 | 6.641 | 6.509 | 6.607 | 2,997,582 | -0.02(-0.23%) |
Feb 12, 2007 | 6.671 | 6.686 | 6.600 | 6.622 | 2,285,185 | -0.06(-0.96%) |
Feb 09, 2007 | 6.686 | 6.751 | 6.671 | 6.686 | 3,918,130 | -0.00(-0.06%) |
Feb 08, 2007 | 6.743 | 6.743 | 6.622 | 6.690 | 4,563,356 | -0.05(-0.78%) |
Feb 07, 2007 | 6.724 | 6.747 | 6.600 | 6.743 | 2,858,539 | +0.04(+0.56%) |
Feb 06, 2007 | 6.671 | 6.743 | 6.626 | 6.705 | 3,408,884 | -0.01(-0.17%) |
Feb 05, 2007 | 6.694 | 6.770 | 6.634 | 6.717 | 3,026,364 | +0.07(+1.08%) |
Feb 02, 2007 | 6.630 | 6.660 | 6.520 | 6.645 | 4,112,413 | -0.02(-0.23%) |