Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.662 | 6.728 | 6.594 | 6.667 | 43,017,400 | +0.02(+0.23%) |
Feb 27, 2007 | 6.697 | 6.837 | 6.570 | 6.651 | 66,073,980 | -0.19(-2.85%) |
Feb 26, 2007 | 6.713 | 6.892 | 6.691 | 6.846 | 78,353,544 | +0.17(+2.59%) |
Feb 23, 2007 | 6.588 | 6.708 | 6.581 | 6.673 | 78,364,792 | +0.19(+3.01%) |
Feb 22, 2007 | 6.439 | 6.496 | 6.367 | 6.478 | 32,566,234 | +0.05(+0.82%) |
Feb 21, 2007 | 6.417 | 6.443 | 6.343 | 6.426 | 29,056,332 | +0.01(+0.17%) |
Feb 20, 2007 | 6.417 | 6.417 | 6.343 | 6.415 | 35,727,288 | -0.09(-1.31%) |
Feb 16, 2007 | 6.413 | 6.522 | 6.395 | 6.500 | 31,330,668 | +0.08(+1.19%) |
Feb 15, 2007 | 6.476 | 6.476 | 6.356 | 6.424 | 27,737,210 | -0.06(-0.95%) |
Feb 14, 2007 | 6.500 | 6.559 | 6.438 | 6.485 | 26,192,012 | +0.01(+0.17%) |
Feb 13, 2007 | 6.356 | 6.485 | 6.351 | 6.474 | 24,918,938 | +0.10(+1.51%) |
Feb 12, 2007 | 6.434 | 6.465 | 6.345 | 6.378 | 26,560,308 | -0.11(-1.72%) |
Feb 09, 2007 | 6.465 | 6.516 | 6.433 | 6.489 | 32,820,560 | +0.04(+0.68%) |
Feb 08, 2007 | 6.353 | 6.487 | 6.353 | 6.445 | 35,957,872 | +0.06(+1.00%) |
Feb 07, 2007 | 6.413 | 6.463 | 6.325 | 6.382 | 30,127,064 | -0.02(-0.38%) |
Feb 06, 2007 | 6.526 | 6.526 | 6.369 | 6.406 | 32,695,452 | -0.08(-1.25%) |
Feb 05, 2007 | 6.553 | 6.566 | 6.463 | 6.487 | 29,119,800 | +0.04(+0.54%) |
Feb 02, 2007 | 6.511 | 6.522 | 6.397 | 6.452 | 29,524,350 | -0.04(-0.57%) |
Feb 01, 2007 | 6.570 | 6.592 | 6.443 | 6.489 | 43,968,500 | +0.00(+0.07%) |
Jan 31, 2007 | 6.428 | 6.529 | 6.364 | 6.485 | 34,672,084 | +0.04(+0.68%) |
Jan 30, 2007 | 6.316 | 6.478 | 6.316 | 6.441 | 43,856,176 | +0.16(+2.51%) |
Jan 29, 2007 | 6.327 | 6.404 | 6.259 | 6.283 | 40,002,456 | -0.07(-1.07%) |
Jan 26, 2007 | 6.413 | 6.452 | 6.345 | 6.351 | 25,926,782 | -0.01(-0.10%) |
Jan 25, 2007 | 6.557 | 6.562 | 6.338 | 6.358 | 42,204,648 | -0.21(-3.17%) |
Jan 24, 2007 | 6.531 | 6.579 | 6.459 | 6.566 | 35,164,300 | +0.02(+0.37%) |
Jan 23, 2007 | 6.415 | 6.594 | 6.386 | 6.542 | 56,334,656 | +0.21(+3.25%) |
Jan 22, 2007 | 6.364 | 6.428 | 6.310 | 6.336 | 42,985,892 | -0.01(-0.10%) |
Jan 19, 2007 | 6.189 | 6.360 | 6.178 | 6.343 | 52,421,576 | +0.18(+2.91%) |
Jan 18, 2007 | 6.222 | 6.242 | 6.106 | 6.163 | 40,405,180 | -0.03(-0.42%) |
Jan 17, 2007 | 6.091 | 6.244 | 6.091 | 6.189 | 39,584,208 | +0.07(+1.18%) |
Jan 16, 2007 | 6.159 | 6.194 | 6.080 | 6.117 | 39,807,944 | -0.03(-0.43%) |
Jan 12, 2007 | 6.001 | 6.169 | 6.001 | 6.143 | 40,338,056 | +0.16(+2.75%) |
Jan 11, 2007 | 6.027 | 6.150 | 5.972 | 5.979 | 56,171,192 | -0.06(-1.05%) |
Jan 10, 2007 | 6.086 | 6.123 | 6.025 | 6.042 | 45,802,672 | -0.07(-1.11%) |
Jan 09, 2007 | 6.056 | 6.176 | 6.027 | 6.110 | 49,512,108 | -0.02(-0.29%) |
Jan 08, 2007 | 6.198 | 6.240 | 6.067 | 6.128 | 51,802,880 | +0.01(+0.11%) |
Jan 05, 2007 | 6.077 | 6.161 | 6.027 | 6.121 | 65,565,324 | +0.05(+0.83%) |
Jan 04, 2007 | 6.064 | 6.159 | 6.027 | 6.071 | 74,425,232 | -0.02(-0.40%) |
Jan 03, 2007 | 6.303 | 6.362 | 6.077 | 6.095 | 96,787,320 | -0.27(-4.20%) |
Dec 29, 2006 | 6.417 | 6.430 | 6.351 | 6.362 | 39,931,680 | -0.07(-1.09%) |
Dec 28, 2006 | 6.472 | 6.505 | 6.410 | 6.432 | 28,656,350 | -0.02(-0.34%) |
Dec 27, 2006 | 6.461 | 6.483 | 6.378 | 6.454 | 33,911,840 | +0.03(+0.48%) |
Dec 26, 2006 | 6.634 | 6.634 | 6.395 | 6.424 | 45,292,192 | -0.10(-1.58%) |
Dec 22, 2006 | 6.570 | 6.614 | 6.516 | 6.526 | 28,703,380 | -0.07(-1.03%) |
Dec 21, 2006 | 6.649 | 6.708 | 6.511 | 6.594 | 46,224,572 | -0.08(-1.18%) |
Dec 20, 2006 | 6.774 | 6.783 | 6.658 | 6.673 | 35,563,368 | -0.09(-1.30%) |
Dec 19, 2006 | 6.680 | 6.796 | 6.651 | 6.761 | 36,553,740 | +0.04(+0.55%) |
Dec 18, 2006 | 6.774 | 6.813 | 6.682 | 6.724 | 48,773,784 | -0.10(-1.44%) |
Dec 15, 2006 | 6.888 | 6.888 | 6.717 | 6.822 | 57,172,064 | -0.07(-0.95%) |
Dec 14, 2006 | 6.886 | 6.929 | 6.846 | 6.888 | 42,098,260 | +0.05(+0.74%) |
Dec 13, 2006 | 6.868 | 6.903 | 6.735 | 6.837 | 53,847,544 | -0.02(-0.22%) |
Dec 12, 2006 | 6.912 | 6.969 | 6.809 | 6.853 | 51,312,948 | -0.11(-1.54%) |
Dec 11, 2006 | 7.028 | 7.162 | 6.899 | 6.960 | 63,980,460 | -0.07(-0.94%) |
Dec 08, 2006 | 7.041 | 7.096 | 7.008 | 7.026 | 143,964,816 | -0.33(-4.52%) |
Dec 07, 2006 | 7.418 | 7.418 | 7.317 | 7.359 | 17,580,094 | -0.03(-0.39%) |
Dec 06, 2006 | 7.381 | 7.481 | 7.363 | 7.387 | 22,505,006 | -0.01(-0.09%) |
Dec 05, 2006 | 7.416 | 7.462 | 7.332 | 7.394 | 22,426,470 | +0.01(+0.18%) |
Dec 04, 2006 | 7.416 | 7.424 | 7.306 | 7.381 | 22,197,256 | -0.09(-1.14%) |