Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.958 | 6.046 | 5.949 | 6.030 | 6,094,052 | +0.05(+0.86%) |
Mar 29, 2007 | 6.042 | 6.061 | 5.934 | 5.979 | 5,606,944 | -0.04(-0.60%) |
Mar 28, 2007 | 5.998 | 6.042 | 5.937 | 6.015 | 6,308,626 | +0.01(+0.09%) |
Mar 27, 2007 | 6.078 | 6.087 | 6.001 | 6.010 | 6,314,165 | -0.10(-1.72%) |
Mar 26, 2007 | 6.257 | 6.275 | 6.094 | 6.115 | 6,283,837 | -0.12(-1.93%) |
Mar 23, 2007 | 6.177 | 6.268 | 6.166 | 6.235 | 5,798,902 | +0.07(+1.20%) |
Mar 22, 2007 | 6.190 | 6.190 | 6.109 | 6.161 | 6,329,487 | -0.02(-0.28%) |
Mar 21, 2007 | 6.159 | 6.187 | 6.018 | 6.178 | 9,752,766 | +0.04(+0.64%) |
Mar 20, 2007 | 6.092 | 6.149 | 6.044 | 6.139 | 5,113,709 | +0.09(+1.42%) |
Mar 19, 2007 | 6.044 | 6.171 | 6.035 | 6.053 | 8,101,592 | +0.04(+0.60%) |
Mar 16, 2007 | 6.020 | 6.053 | 5.975 | 6.017 | 9,626,627 | -0.01(-0.23%) |
Mar 15, 2007 | 6.015 | 6.060 | 5.996 | 6.030 | 5,692,937 | +0.03(+0.52%) |
Mar 14, 2007 | 5.948 | 6.015 | 5.850 | 5.999 | 8,298,752 | +0.05(+0.90%) |
Mar 13, 2007 | 6.041 | 6.084 | 5.922 | 5.946 | 8,562,196 | -0.09(-1.57%) |
Mar 12, 2007 | 6.084 | 6.171 | 5.999 | 6.041 | 7,192,967 | -0.08(-1.24%) |
Mar 09, 2007 | 6.125 | 6.185 | 6.063 | 6.116 | 6,690,345 | +0.04(+0.68%) |
Mar 08, 2007 | 6.085 | 6.121 | 5.991 | 6.075 | 11,045,051 | +0.18(+3.09%) |
Mar 07, 2007 | 5.857 | 5.932 | 5.817 | 5.893 | 7,450,052 | +0.04(+0.65%) |
Mar 06, 2007 | 5.872 | 5.896 | 5.829 | 5.855 | 13,080,066 | -0.00(-0.03%) |
Mar 05, 2007 | 5.764 | 5.946 | 5.686 | 5.857 | 13,455,926 | -0.12(-2.04%) |
Mar 02, 2007 | 6.054 | 6.137 | 5.970 | 5.979 | 8,681,808 | -0.11(-1.84%) |
Mar 01, 2007 | 6.022 | 6.127 | 5.893 | 6.090 | 11,144,099 | +0.02(+0.37%) |
Feb 28, 2007 | 6.025 | 6.125 | 6.022 | 6.068 | 8,761,879 | -0.08(-1.23%) |
Feb 27, 2007 | 6.259 | 6.316 | 6.139 | 6.144 | 7,590,414 | -0.21(-3.36%) |
Feb 26, 2007 | 6.440 | 6.452 | 6.304 | 6.357 | 3,976,741 | -0.03(-0.54%) |
Feb 23, 2007 | 6.452 | 6.467 | 6.314 | 6.392 | 4,431,277 | -0.05(-0.80%) |
Feb 22, 2007 | 6.507 | 6.510 | 6.369 | 6.443 | 5,036,975 | -0.04(-0.58%) |
Feb 21, 2007 | 6.419 | 6.503 | 6.386 | 6.481 | 7,233,525 | +0.07(+1.02%) |
Feb 20, 2007 | 6.326 | 6.429 | 6.238 | 6.416 | 5,148,170 | +0.10(+1.55%) |
Feb 16, 2007 | 6.280 | 6.328 | 6.207 | 6.318 | 6,029,128 | +0.05(+0.74%) |
Feb 15, 2007 | 6.252 | 6.307 | 6.207 | 6.271 | 5,570,262 | -0.01(-0.14%) |
Feb 14, 2007 | 6.201 | 6.314 | 6.187 | 6.280 | 5,382,896 | +0.11(+1.76%) |
Feb 13, 2007 | 6.185 | 6.226 | 6.121 | 6.171 | 7,042,271 | -0.01(-0.19%) |
Feb 12, 2007 | 6.302 | 6.302 | 6.152 | 6.183 | 7,431,749 | -0.08(-1.29%) |
Feb 09, 2007 | 6.374 | 6.381 | 6.237 | 6.264 | 6,785,383 | -0.09(-1.46%) |
Feb 08, 2007 | 6.469 | 6.471 | 6.330 | 6.357 | 6,378,636 | -0.10(-1.55%) |
Feb 07, 2007 | 6.417 | 6.546 | 6.369 | 6.457 | 6,250,741 | +0.07(+1.05%) |
Feb 06, 2007 | 6.484 | 6.484 | 6.347 | 6.390 | 7,126,805 | -0.06(-0.99%) |
Feb 05, 2007 | 6.495 | 6.498 | 6.407 | 6.454 | 6,553,471 | -0.12(-1.75%) |
Feb 02, 2007 | 6.538 | 6.581 | 6.502 | 6.569 | 8,479,911 | +0.03(+0.50%) |
Feb 01, 2007 | 6.436 | 6.548 | 6.414 | 6.536 | 8,505,003 | +0.12(+1.90%) |
Jan 31, 2007 | 6.256 | 6.448 | 6.194 | 6.414 | 8,919,684 | +0.17(+2.67%) |
Jan 30, 2007 | 6.159 | 6.252 | 6.128 | 6.247 | 7,217,972 | +0.13(+2.08%) |
Jan 29, 2007 | 6.115 | 6.180 | 6.082 | 6.120 | 5,532,552 | +0.01(+0.23%) |
Jan 26, 2007 | 6.113 | 6.146 | 6.082 | 6.106 | 5,447,197 | +0.00(+0.00%) |
Jan 25, 2007 | 6.202 | 6.216 | 6.090 | 6.106 | 8,335,591 | -0.11(-1.80%) |
Jan 24, 2007 | 6.194 | 6.230 | 6.177 | 6.218 | 6,525,246 | +0.07(+1.06%) |
Jan 23, 2007 | 6.168 | 6.223 | 6.152 | 6.152 | 5,983,781 | -0.00(-0.06%) |
Jan 22, 2007 | 6.349 | 6.349 | 6.151 | 6.156 | 7,176,280 | -0.17(-2.61%) |
Jan 19, 2007 | 6.214 | 6.447 | 6.144 | 6.321 | 13,295,727 | -0.03(-0.46%) |
Jan 18, 2007 | 6.555 | 6.558 | 6.314 | 6.350 | 9,139,576 | -0.17(-2.64%) |
Jan 17, 2007 | 6.512 | 6.552 | 6.464 | 6.522 | 6,060,852 | +0.01(+0.19%) |
Jan 16, 2007 | 6.543 | 6.543 | 6.464 | 6.510 | 6,068,152 | +0.01(+0.08%) |
Jan 12, 2007 | 6.495 | 6.555 | 6.441 | 6.505 | 5,452,208 | +0.01(+0.16%) |
Jan 11, 2007 | 6.426 | 6.588 | 6.405 | 6.495 | 9,744,582 | +0.11(+1.70%) |
Jan 10, 2007 | 6.259 | 6.393 | 6.207 | 6.386 | 7,373,556 | +0.10(+1.62%) |
Jan 09, 2007 | 6.154 | 6.314 | 6.151 | 6.285 | 12,674,173 | +0.17(+2.73%) |
Jan 08, 2007 | 6.209 | 6.218 | 6.039 | 6.118 | 11,064,517 | -0.15(-2.39%) |
Jan 05, 2007 | 6.450 | 6.466 | 6.240 | 6.268 | 9,373,319 | -0.18(-2.83%) |
Jan 04, 2007 | 6.202 | 6.490 | 6.202 | 6.450 | 13,889,631 | +0.25(+4.05%) |