Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2007 | 6.603 | 6.694 | 6.592 | 6.660 | 4,141,677 | +0.05(+0.80%) |
Jan 31, 2007 | 6.498 | 6.611 | 6.464 | 6.607 | 4,339,854 | +0.06(+0.98%) |
Jan 30, 2007 | 6.467 | 6.569 | 6.430 | 6.543 | 9,740,012 | -0.07(-1.09%) |
Jan 29, 2007 | 6.422 | 6.656 | 6.263 | 6.615 | 11,909,709 | +0.60(+9.99%) |
Jan 26, 2007 | 6.052 | 6.052 | 5.927 | 6.014 | 2,079,453 | -0.03(-0.50%) |
Jan 25, 2007 | 5.995 | 6.097 | 5.995 | 6.044 | 2,291,655 | +0.00(+0.00%) |
Jan 24, 2007 | 5.991 | 6.048 | 5.973 | 6.044 | 1,279,365 | +0.05(+0.82%) |
Jan 23, 2007 | 5.973 | 6.048 | 5.950 | 5.995 | 1,053,449 | +0.01(+0.13%) |
Jan 22, 2007 | 6.044 | 6.044 | 5.946 | 5.988 | 1,388,099 | -0.06(-1.06%) |
Jan 19, 2007 | 5.950 | 6.071 | 5.950 | 6.052 | 2,107,150 | +0.09(+1.46%) |
Jan 18, 2007 | 5.923 | 6.044 | 5.901 | 5.965 | 2,559,666 | +0.08(+1.28%) |
Jan 17, 2007 | 5.844 | 5.923 | 5.784 | 5.889 | 2,221,210 | +0.04(+0.65%) |
Jan 16, 2007 | 5.738 | 5.871 | 5.738 | 5.852 | 2,754,738 | +0.09(+1.57%) |
Jan 12, 2007 | 5.712 | 5.784 | 5.697 | 5.761 | 1,573,847 | +0.05(+0.79%) |
Jan 11, 2007 | 5.670 | 5.731 | 5.663 | 5.716 | 3,068,067 | +0.06(+1.00%) |
Jan 10, 2007 | 5.674 | 5.708 | 5.614 | 5.659 | 2,051,264 | -0.04(-0.66%) |
Jan 09, 2007 | 5.667 | 5.723 | 5.617 | 5.697 | 5,496,611 | +0.02(+0.33%) |
Jan 08, 2007 | 5.735 | 5.750 | 5.655 | 5.678 | 3,761,680 | -0.06(-1.05%) |
Jan 05, 2007 | 5.806 | 5.882 | 5.712 | 5.738 | 2,297,124 | -0.10(-1.68%) |
Jan 04, 2007 | 5.889 | 5.908 | 5.712 | 5.837 | 3,251,150 | -0.07(-1.21%) |