Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.420 | 6.720 | 6.410 | 6.720 | 8,029,694 | +0.33(+5.16%) |
Jan 30, 2007 | 6.500 | 6.550 | 6.360 | 6.390 | 5,639,124 | -0.05(-0.78%) |
Jan 29, 2007 | 6.700 | 6.720 | 6.420 | 6.440 | 7,521,065 | -0.28(-4.17%) |
Jan 26, 2007 | 6.670 | 6.720 | 6.620 | 6.720 | 1,276,931 | +0.04(+0.60%) |
Jan 25, 2007 | 6.800 | 6.840 | 6.570 | 6.680 | 4,069,730 | -0.03(-0.45%) |
Jan 24, 2007 | 6.610 | 6.780 | 6.550 | 6.710 | 2,080,075 | +0.01(+0.15%) |
Jan 23, 2007 | 6.600 | 6.780 | 6.560 | 6.700 | 3,508,124 | +0.26(+4.04%) |
Jan 22, 2007 | 6.450 | 6.600 | 6.380 | 6.440 | 1,114,966 | -0.02(-0.31%) |
Jan 19, 2007 | 6.280 | 6.530 | 6.190 | 6.460 | 2,394,533 | +0.19(+3.03%) |
Jan 18, 2007 | 6.400 | 6.410 | 6.190 | 6.270 | 2,076,067 | -0.08(-1.26%) |
Jan 17, 2007 | 6.370 | 6.510 | 6.330 | 6.350 | 2,338,691 | -0.09(-1.40%) |
Jan 16, 2007 | 6.370 | 6.480 | 6.230 | 6.440 | 3,540,006 | +0.18(+2.88%) |
Jan 12, 2007 | 6.070 | 6.340 | 6.040 | 6.260 | 2,813,017 | +0.27(+4.51%) |
Jan 11, 2007 | 6.150 | 6.290 | 5.950 | 5.990 | 2,039,976 | -0.18(-2.92%) |
Jan 10, 2007 | 6.150 | 6.230 | 6.070 | 6.170 | 1,200,434 | -0.05(-0.80%) |
Jan 09, 2007 | 6.150 | 6.290 | 6.060 | 6.220 | 2,930,155 | -0.01(-0.16%) |
Jan 08, 2007 | 6.150 | 6.230 | 5.980 | 6.230 | 1,756,031 | +0.16(+2.64%) |
Jan 05, 2007 | 5.890 | 6.220 | 5.750 | 6.070 | 3,438,351 | +0.05(+0.83%) |
Jan 04, 2007 | 6.100 | 6.170 | 6.000 | 6.020 | 1,122,861 | -0.08(-1.31%) |
Jan 03, 2007 | 6.410 | 6.490 | 6.070 | 6.100 | 3,827,170 | -0.21(-3.33%) |
Dec 29, 2006 | 6.340 | 6.360 | 6.280 | 6.310 | 692,463 | -0.03(-0.47%) |
Dec 28, 2006 | 6.240 | 6.390 | 6.200 | 6.340 | 1,146,324 | +0.20(+3.26%) |
Dec 27, 2006 | 6.150 | 6.240 | 6.100 | 6.140 | 1,963,162 | +0.13(+2.16%) |
Dec 26, 2006 | 5.980 | 6.120 | 5.880 | 6.010 | 1,153,879 | +0.00(+0.00%) |
Dec 22, 2006 | 5.980 | 6.120 | 5.880 | 6.010 | 1,153,879 | +0.09(+1.52%) |
Dec 21, 2006 | 6.090 | 6.130 | 5.890 | 5.920 | 2,008,196 | -0.10(-1.66%) |
Dec 20, 2006 | 6.200 | 6.200 | 5.980 | 6.020 | 5,171,162 | -0.16(-2.59%) |
Dec 19, 2006 | 5.870 | 6.250 | 5.870 | 6.180 | 3,618,345 | +0.34(+5.82%) |
Dec 18, 2006 | 5.970 | 6.070 | 5.820 | 5.840 | 3,281,039 | -0.16(-2.67%) |
Dec 15, 2006 | 6.060 | 6.160 | 5.990 | 6.000 | 4,496,692 | -0.11(-1.80%) |
Dec 14, 2006 | 6.330 | 6.370 | 6.100 | 6.110 | 5,461,760 | -0.27(-4.23%) |
Dec 13, 2006 | 6.440 | 6.440 | 6.330 | 6.380 | 2,731,709 | -0.12(-1.85%) |
Dec 12, 2006 | 6.580 | 6.630 | 6.410 | 6.500 | 3,575,331 | -0.12(-1.81%) |
Dec 11, 2006 | 6.560 | 6.670 | 6.560 | 6.620 | 1,655,630 | +0.03(+0.46%) |
Dec 08, 2006 | 6.830 | 6.870 | 6.550 | 6.590 | 3,722,450 | -0.14(-2.08%) |
Dec 07, 2006 | 6.660 | 6.850 | 6.530 | 6.730 | 4,158,850 | +0.14(+2.12%) |
Dec 06, 2006 | 6.610 | 6.760 | 6.560 | 6.590 | 3,751,388 | -0.16(-2.37%) |
Dec 05, 2006 | 6.960 | 7.010 | 6.680 | 6.750 | 3,544,974 | -0.22(-3.16%) |
Dec 04, 2006 | 6.670 | 7.020 | 6.660 | 6.970 | 7,119,550 | +0.32(+4.81%) |
Dec 01, 2006 | 6.430 | 6.750 | 6.410 | 6.650 | 5,183,050 | +0.15(+2.31%) |
Nov 30, 2006 | 6.350 | 6.500 | 6.270 | 6.500 | 5,992,803 | +0.34(+5.52%) |
Nov 29, 2006 | 6.400 | 6.400 | 6.130 | 6.160 | 7,441,555 | -0.28(-4.35%) |
Nov 28, 2006 | 6.300 | 6.450 | 6.210 | 6.440 | 3,286,358 | +0.14(+2.22%) |
Nov 27, 2006 | 6.300 | 6.320 | 6.110 | 6.300 | 3,223,462 | +0.10(+1.61%) |
Nov 24, 2006 | 5.980 | 6.270 | 5.980 | 6.200 | 4,164,911 | +0.34(+5.80%) |
Nov 22, 2006 | 5.900 | 5.920 | 5.810 | 5.860 | 2,661,747 | +0.04(+0.69%) |
Nov 21, 2006 | 5.890 | 5.970 | 5.810 | 5.820 | 2,297,344 | +0.00(+0.00%) |
Nov 20, 2006 | 5.710 | 5.920 | 5.710 | 5.820 | 3,000,448 | +0.13(+2.28%) |
Nov 17, 2006 | 5.570 | 5.780 | 5.470 | 5.690 | 2,136,048 | +0.09(+1.61%) |
Nov 16, 2006 | 5.900 | 5.940 | 5.600 | 5.600 | 3,087,146 | -0.24(-4.11%) |
Nov 15, 2006 | 5.700 | 5.950 | 5.640 | 5.840 | 3,202,044 | +0.08(+1.39%) |
Nov 14, 2006 | 5.900 | 5.920 | 5.720 | 5.760 | 2,190,715 | -0.08(-1.37%) |
Nov 13, 2006 | 5.750 | 5.860 | 5.660 | 5.840 | 3,475,202 | -0.01(-0.17%) |
Nov 10, 2006 | 5.790 | 5.890 | 5.750 | 5.850 | 2,561,137 | +0.09(+1.56%) |
Nov 09, 2006 | 5.600 | 5.860 | 5.590 | 5.760 | 4,242,674 | +0.27(+4.92%) |
Nov 08, 2006 | 5.350 | 5.530 | 5.320 | 5.490 | 2,273,825 | +0.12(+2.23%) |
Nov 07, 2006 | 5.370 | 5.490 | 5.350 | 5.370 | 2,772,877 | +0.06(+1.13%) |
Nov 06, 2006 | 5.400 | 5.540 | 5.240 | 5.310 | 3,409,513 | +0.06(+1.14%) |
Nov 03, 2006 | 4.960 | 5.250 | 4.930 | 5.250 | 2,304,069 | +0.23(+4.58%) |
Nov 02, 2006 | 4.950 | 5.160 | 4.900 | 5.020 | 2,670,041 | +0.12(+2.45%) |