Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.470 | 6.480 | 6.437 | 6.466 | 79,246 | -0.01(-0.15%) |
Apr 27, 2007 | 6.466 | 6.475 | 6.456 | 6.475 | 64,837 | +0.01(+0.22%) |
Apr 26, 2007 | 6.499 | 6.499 | 6.447 | 6.461 | 99,375 | -0.03(-0.44%) |
Apr 25, 2007 | 6.475 | 6.489 | 6.470 | 6.489 | 40,046 | +0.01(+0.22%) |
Apr 24, 2007 | 6.485 | 6.499 | 6.470 | 6.475 | 73,101 | -0.01(-0.15%) |
Apr 23, 2007 | 6.494 | 6.503 | 6.480 | 6.485 | 118,869 | +0.00(+0.00%) |
Apr 20, 2007 | 6.489 | 6.503 | 6.466 | 6.485 | 122,047 | +0.00(+0.00%) |
Apr 19, 2007 | 6.456 | 6.485 | 6.442 | 6.485 | 62,507 | +0.06(+0.88%) |
Apr 18, 2007 | 6.456 | 6.456 | 6.423 | 6.428 | 81,789 | -0.00(-0.07%) |
Apr 17, 2007 | 6.452 | 6.452 | 6.428 | 6.433 | 72,042 | +0.00(+0.07%) |
Apr 16, 2007 | 6.452 | 6.456 | 6.428 | 6.428 | 64,626 | +0.00(+0.07%) |
Apr 13, 2007 | 6.466 | 6.466 | 6.423 | 6.423 | 67,168 | -0.02(-0.37%) |
Apr 12, 2007 | 6.437 | 6.452 | 6.418 | 6.447 | 42,165 | -0.02(-0.29%) |
Apr 11, 2007 | 6.442 | 6.466 | 6.442 | 6.466 | 92,171 | +0.02(+0.37%) |
Apr 10, 2007 | 6.437 | 6.442 | 6.414 | 6.442 | 60,388 | +0.01(+0.22%) |
Apr 09, 2007 | 6.381 | 6.437 | 6.381 | 6.428 | 169,722 | +0.03(+0.44%) |
Apr 05, 2007 | 6.404 | 6.414 | 6.395 | 6.400 | 75,856 | +0.00(+0.00%) |
Apr 04, 2007 | 6.395 | 6.409 | 6.376 | 6.400 | 77,975 | -0.00(-0.07%) |
Apr 03, 2007 | 6.376 | 6.409 | 6.376 | 6.404 | 29,240 | +0.01(+0.15%) |
Apr 02, 2007 | 6.367 | 6.395 | 6.367 | 6.395 | 123,319 | +0.02(+0.37%) |
Mar 30, 2007 | 6.390 | 6.409 | 6.371 | 6.371 | 119,081 | -0.00(-0.07%) |
Mar 29, 2007 | 6.414 | 6.414 | 6.376 | 6.376 | 103,825 | -0.01(-0.22%) |
Mar 28, 2007 | 6.423 | 6.428 | 6.390 | 6.390 | 98,952 | -0.01(-0.15%) |
Mar 27, 2007 | 6.395 | 6.409 | 6.395 | 6.400 | 34,961 | +0.01(+0.22%) |
Mar 26, 2007 | 6.400 | 6.414 | 6.381 | 6.385 | 90,052 | -0.01(-0.22%) |
Mar 23, 2007 | 6.409 | 6.428 | 6.400 | 6.400 | 59,752 | -0.00(-0.07%) |
Mar 22, 2007 | 6.404 | 6.437 | 6.400 | 6.404 | 74,584 | -0.00(-0.07%) |
Mar 21, 2007 | 6.418 | 6.433 | 6.400 | 6.409 | 53,607 | -0.00(-0.07%) |
Mar 20, 2007 | 6.414 | 6.437 | 6.409 | 6.414 | 36,444 | -0.00(-0.07%) |
Mar 19, 2007 | 6.409 | 6.437 | 6.409 | 6.418 | 61,871 | -0.02(-0.29%) |
Mar 16, 2007 | 6.437 | 6.452 | 6.418 | 6.437 | 60,176 | +0.00(+0.07%) |
Mar 15, 2007 | 6.442 | 6.470 | 6.418 | 6.433 | 76,279 | +0.01(+0.15%) |
Mar 14, 2007 | 6.456 | 6.458 | 6.418 | 6.423 | 60,388 | -0.03(-0.44%) |
Mar 13, 2007 | 6.480 | 6.480 | 6.423 | 6.452 | 83,272 | -0.03(-0.44%) |
Mar 12, 2007 | 6.456 | 6.489 | 6.447 | 6.480 | 59,752 | +0.02(+0.37%) |
Mar 09, 2007 | 6.437 | 6.470 | 6.428 | 6.456 | 62,719 | -0.00(-0.07%) |
Mar 08, 2007 | 6.433 | 6.466 | 6.433 | 6.461 | 56,786 | +0.02(+0.29%) |
Mar 07, 2007 | 6.456 | 6.461 | 6.437 | 6.442 | 85,391 | -0.00(-0.07%) |
Mar 06, 2007 | 6.423 | 6.461 | 6.423 | 6.447 | 55,726 | -0.01(-0.22%) |
Mar 05, 2007 | 6.442 | 6.461 | 6.418 | 6.461 | 69,499 | +0.02(+0.29%) |
Mar 02, 2007 | 6.423 | 6.452 | 6.409 | 6.442 | 91,959 | +0.04(+0.59%) |
Mar 01, 2007 | 6.418 | 6.442 | 6.395 | 6.404 | 117,386 | -0.01(-0.22%) |
Feb 28, 2007 | 6.428 | 6.428 | 6.409 | 6.418 | 43,649 | +0.00(+0.07%) |
Feb 27, 2007 | 6.409 | 6.423 | 6.404 | 6.414 | 69,499 | +0.00(+0.00%) |
Feb 26, 2007 | 6.390 | 6.414 | 6.371 | 6.414 | 119,505 | +0.03(+0.52%) |
Feb 23, 2007 | 6.348 | 6.381 | 6.348 | 6.381 | 93,019 | +0.02(+0.30%) |
Feb 22, 2007 | 6.357 | 6.362 | 6.329 | 6.362 | 127,768 | +0.01(+0.22%) |
Feb 21, 2007 | 6.334 | 6.362 | 6.334 | 6.348 | 55,091 | -0.02(-0.37%) |
Feb 20, 2007 | 6.395 | 6.395 | 6.362 | 6.371 | 56,574 | -0.00(-0.07%) |
Feb 16, 2007 | 6.367 | 6.390 | 6.357 | 6.376 | 80,093 | +0.02(+0.37%) |
Feb 15, 2007 | 6.357 | 6.367 | 6.338 | 6.352 | 83,696 | +0.02(+0.30%) |
Feb 14, 2007 | 6.343 | 6.352 | 6.324 | 6.334 | 105,096 | -0.00(-0.07%) |
Feb 13, 2007 | 6.343 | 6.362 | 6.319 | 6.338 | 80,305 | -0.02(-0.37%) |
Feb 12, 2007 | 6.348 | 6.362 | 6.338 | 6.362 | 55,091 | +0.01(+0.15%) |
Feb 09, 2007 | 6.381 | 6.395 | 6.352 | 6.352 | 78,822 | -0.02(-0.30%) |
Feb 08, 2007 | 6.376 | 6.390 | 6.362 | 6.371 | 67,804 | -0.02(-0.30%) |
Feb 07, 2007 | 6.376 | 6.395 | 6.371 | 6.390 | 41,742 | +0.02(+0.37%) |
Feb 06, 2007 | 6.367 | 6.395 | 6.352 | 6.367 | 102,554 | -0.00(-0.07%) |
Feb 05, 2007 | 6.385 | 6.400 | 6.367 | 6.371 | 79,246 | -0.02(-0.37%) |
Feb 02, 2007 | 6.348 | 6.395 | 6.348 | 6.395 | 308,721 | +0.05(+0.74%) |