Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.120 | 6.190 | 5.900 | 6.160 | 1,365,936 | +0.07(+1.15%) |
Feb 27, 2007 | 6.200 | 6.260 | 6.050 | 6.090 | 2,093,923 | -0.24(-3.79%) |
Feb 26, 2007 | 6.160 | 6.330 | 6.120 | 6.330 | 1,413,109 | +0.21(+3.43%) |
Feb 23, 2007 | 5.920 | 6.140 | 5.880 | 6.120 | 1,067,872 | +0.18(+3.03%) |
Feb 22, 2007 | 5.860 | 6.000 | 5.770 | 5.940 | 2,508,352 | +0.11(+1.89%) |
Feb 21, 2007 | 5.950 | 6.000 | 5.710 | 5.830 | 1,000,236 | -0.15(-2.51%) |
Feb 20, 2007 | 5.970 | 6.010 | 5.860 | 5.980 | 752,234 | -0.04(-0.66%) |
Feb 16, 2007 | 5.940 | 6.040 | 5.870 | 6.020 | 537,503 | +0.08(+1.35%) |
Feb 15, 2007 | 6.000 | 6.050 | 5.920 | 5.940 | 488,938 | -0.04(-0.67%) |
Feb 14, 2007 | 6.010 | 6.060 | 5.950 | 5.980 | 817,009 | -0.04(-0.66%) |
Feb 13, 2007 | 5.910 | 6.030 | 5.870 | 6.020 | 834,357 | +0.11(+1.86%) |
Feb 12, 2007 | 5.960 | 6.090 | 5.840 | 5.910 | 604,794 | -0.03(-0.51%) |
Feb 09, 2007 | 6.140 | 6.220 | 5.910 | 5.940 | 886,854 | -0.21(-3.41%) |
Feb 08, 2007 | 6.260 | 6.270 | 6.090 | 6.150 | 801,592 | -0.15(-2.38%) |
Feb 07, 2007 | 6.080 | 6.300 | 6.070 | 6.300 | 828,666 | +0.25(+4.13%) |
Feb 06, 2007 | 5.990 | 6.100 | 5.970 | 6.050 | 708,276 | +0.08(+1.34%) |
Feb 05, 2007 | 6.060 | 6.130 | 5.940 | 5.970 | 714,789 | -0.12(-1.97%) |
Feb 02, 2007 | 6.010 | 6.150 | 5.970 | 6.090 | 420,914 | +0.08(+1.33%) |
Feb 01, 2007 | 5.890 | 6.050 | 5.890 | 6.010 | 572,942 | +0.15(+2.56%) |
Jan 31, 2007 | 6.000 | 6.040 | 5.600 | 5.860 | 1,069,908 | -0.17(-2.82%) |
Jan 30, 2007 | 6.120 | 6.160 | 5.980 | 6.030 | 690,096 | -0.02(-0.33%) |
Jan 29, 2007 | 5.970 | 6.240 | 5.860 | 6.050 | 1,161,608 | +0.03(+0.50%) |
Jan 26, 2007 | 6.020 | 6.080 | 5.840 | 6.020 | 1,306,890 | +0.04(+0.67%) |
Jan 25, 2007 | 6.100 | 6.120 | 5.910 | 5.980 | 913,839 | -0.13(-2.13%) |
Jan 24, 2007 | 6.000 | 6.170 | 6.000 | 6.110 | 902,316 | +0.10(+1.66%) |
Jan 23, 2007 | 5.970 | 6.110 | 5.960 | 6.010 | 767,419 | +0.03(+0.50%) |
Jan 22, 2007 | 6.080 | 6.130 | 5.850 | 5.980 | 986,936 | -0.08(-1.32%) |
Jan 19, 2007 | 5.940 | 6.100 | 5.820 | 6.060 | 2,255,385 | +0.11(+1.85%) |
Jan 18, 2007 | 6.150 | 6.170 | 5.860 | 5.950 | 2,217,027 | -0.21(-3.41%) |
Jan 17, 2007 | 6.230 | 6.320 | 6.130 | 6.160 | 1,133,761 | -0.14(-2.22%) |
Jan 16, 2007 | 6.420 | 6.570 | 6.240 | 6.300 | 1,611,649 | -0.09(-1.41%) |
Jan 12, 2007 | 6.480 | 6.530 | 6.310 | 6.390 | 1,055,168 | -0.13(-1.99%) |
Jan 11, 2007 | 6.570 | 6.680 | 6.470 | 6.520 | 653,552 | -0.02(-0.31%) |
Jan 10, 2007 | 6.410 | 6.560 | 6.380 | 6.540 | 506,461 | +0.06(+0.93%) |
Jan 09, 2007 | 6.330 | 6.530 | 6.300 | 6.480 | 703,357 | +0.14(+2.21%) |
Jan 08, 2007 | 6.540 | 6.600 | 6.330 | 6.340 | 837,323 | -0.23(-3.50%) |
Jan 05, 2007 | 6.570 | 6.610 | 6.370 | 6.570 | 759,423 | -0.05(-0.76%) |
Jan 04, 2007 | 6.540 | 6.660 | 6.420 | 6.620 | 1,025,306 | +0.08(+1.22%) |
Jan 03, 2007 | 6.560 | 6.800 | 6.310 | 6.540 | 1,727,340 | +0.06(+0.93%) |
Dec 29, 2006 | 6.660 | 6.780 | 6.450 | 6.480 | 942,413 | -0.18(-2.70%) |
Dec 28, 2006 | 6.650 | 6.740 | 6.520 | 6.660 | 881,790 | +0.02(+0.30%) |
Dec 27, 2006 | 6.650 | 6.770 | 6.530 | 6.640 | 557,176 | +0.04(+0.61%) |
Dec 26, 2006 | 6.480 | 6.610 | 6.450 | 6.600 | 497,385 | +0.09(+1.38%) |
Dec 22, 2006 | 6.550 | 6.660 | 6.350 | 6.510 | 521,797 | -0.01(-0.15%) |
Dec 21, 2006 | 6.570 | 6.660 | 6.439 | 6.520 | 500,876 | -0.04(-0.61%) |
Dec 20, 2006 | 6.540 | 6.680 | 6.470 | 6.560 | 954,991 | +0.05(+0.77%) |
Dec 19, 2006 | 6.350 | 6.540 | 6.310 | 6.510 | 873,293 | +0.14(+2.20%) |
Dec 18, 2006 | 6.880 | 6.930 | 6.330 | 6.370 | 1,913,491 | -0.50(-7.28%) |
Dec 15, 2006 | 6.510 | 7.080 | 6.490 | 6.870 | 3,227,139 | +0.17(+2.54%) |
Dec 14, 2006 | 6.470 | 6.810 | 6.470 | 6.700 | 1,292,194 | +0.24(+3.63%) |
Dec 13, 2006 | 6.620 | 6.690 | 6.440 | 6.465 | 1,129,646 | -0.12(-1.75%) |
Dec 12, 2006 | 6.670 | 6.860 | 6.550 | 6.580 | 1,167,187 | -0.06(-0.90%) |
Dec 11, 2006 | 6.730 | 6.800 | 6.600 | 6.640 | 1,389,142 | -0.13(-1.92%) |
Dec 08, 2006 | 6.950 | 6.950 | 6.750 | 6.770 | 1,369,512 | -0.21(-3.01%) |
Dec 07, 2006 | 7.200 | 7.210 | 6.900 | 6.980 | 694,205 | -0.17(-2.38%) |
Dec 06, 2006 | 7.060 | 7.180 | 6.990 | 7.150 | 1,530,992 | +0.03(+0.42%) |
Dec 05, 2006 | 7.270 | 7.280 | 7.080 | 7.120 | 691,665 | -0.11(-1.52%) |
Dec 04, 2006 | 6.880 | 7.260 | 6.880 | 7.230 | 1,656,549 | +0.38(+5.55%) |