Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.366 | 6.390 | 6.241 | 6.253 | 4,282,596 | -0.05(-0.80%) |
Apr 27, 2007 | 6.332 | 6.407 | 6.260 | 6.304 | 6,119,027 | -0.07(-1.06%) |
Apr 26, 2007 | 6.344 | 6.487 | 6.337 | 6.371 | 4,609,542 | +0.01(+0.11%) |
Apr 25, 2007 | 6.263 | 6.397 | 6.243 | 6.364 | 6,236,787 | +0.11(+1.77%) |
Apr 24, 2007 | 6.407 | 6.407 | 6.104 | 6.253 | 12,313,996 | -0.15(-2.41%) |
Apr 23, 2007 | 6.501 | 6.525 | 6.388 | 6.407 | 7,349,822 | -0.08(-1.26%) |
Apr 20, 2007 | 6.840 | 6.855 | 6.308 | 6.489 | 22,581,824 | -0.35(-5.14%) |
Apr 19, 2007 | 6.739 | 6.958 | 6.650 | 6.840 | 10,064,714 | +0.10(+1.50%) |
Apr 18, 2007 | 6.573 | 6.785 | 6.540 | 6.739 | 5,461,696 | +0.16(+2.49%) |
Apr 17, 2007 | 6.621 | 6.691 | 6.515 | 6.576 | 3,746,622 | -0.05(-0.69%) |
Apr 16, 2007 | 6.494 | 6.679 | 6.453 | 6.621 | 4,215,106 | +0.18(+2.80%) |
Apr 13, 2007 | 6.455 | 6.532 | 6.395 | 6.441 | 2,405,962 | -0.03(-0.45%) |
Apr 12, 2007 | 6.378 | 6.513 | 6.279 | 6.470 | 5,171,901 | +0.07(+1.05%) |
Apr 11, 2007 | 6.496 | 6.496 | 6.325 | 6.402 | 4,268,683 | -0.06(-0.97%) |
Apr 10, 2007 | 6.499 | 6.559 | 6.460 | 6.465 | 3,546,022 | -0.01(-0.11%) |
Apr 09, 2007 | 6.518 | 6.525 | 6.409 | 6.472 | 2,429,220 | -0.02(-0.33%) |
Apr 05, 2007 | 6.422 | 6.523 | 6.388 | 6.494 | 2,186,672 | +0.06(+0.97%) |
Apr 04, 2007 | 6.405 | 6.489 | 6.376 | 6.431 | 2,433,373 | +0.05(+0.75%) |
Apr 03, 2007 | 6.378 | 6.494 | 6.332 | 6.383 | 3,918,566 | +0.05(+0.84%) |
Apr 02, 2007 | 6.296 | 6.402 | 6.239 | 6.330 | 3,952,207 | +0.07(+1.15%) |
Mar 30, 2007 | 6.294 | 6.383 | 6.188 | 6.258 | 4,377,082 | -0.01(-0.12%) |
Mar 29, 2007 | 6.251 | 6.308 | 6.164 | 6.265 | 10,466,123 | +0.05(+0.77%) |
Mar 28, 2007 | 6.287 | 6.287 | 6.104 | 6.217 | 11,428,425 | -0.09(-1.41%) |
Mar 27, 2007 | 6.458 | 6.460 | 6.255 | 6.306 | 3,722,937 | -0.17(-2.60%) |
Mar 26, 2007 | 6.506 | 6.561 | 6.378 | 6.474 | 2,897,288 | -0.05(-0.81%) |
Mar 23, 2007 | 6.443 | 6.556 | 6.417 | 6.527 | 6,286,734 | +0.07(+1.04%) |
Mar 22, 2007 | 6.496 | 6.496 | 6.373 | 6.460 | 4,511,646 | -0.02(-0.37%) |
Mar 21, 2007 | 6.347 | 6.501 | 6.316 | 6.484 | 3,119,070 | +0.16(+2.47%) |
Mar 20, 2007 | 6.265 | 6.357 | 6.248 | 6.328 | 2,609,470 | +0.08(+1.23%) |
Mar 19, 2007 | 6.260 | 6.313 | 6.214 | 6.251 | 4,406,154 | +0.04(+0.62%) |
Mar 16, 2007 | 6.381 | 6.378 | 6.212 | 6.212 | 3,911,921 | -0.17(-2.60%) |
Mar 15, 2007 | 6.332 | 6.424 | 6.299 | 6.378 | 5,101,819 | +0.06(+0.91%) |
Mar 14, 2007 | 6.316 | 6.359 | 6.142 | 6.320 | 5,759,275 | +0.01(+0.15%) |
Mar 13, 2007 | 6.224 | 6.328 | 6.140 | 6.311 | 6,187,057 | +0.09(+1.39%) |
Mar 12, 2007 | 6.147 | 6.229 | 6.123 | 6.224 | 3,410,211 | +0.06(+0.94%) |
Mar 09, 2007 | 6.236 | 6.282 | 6.084 | 6.166 | 4,647,041 | -0.04(-0.62%) |
Mar 08, 2007 | 5.670 | 6.255 | 5.670 | 6.205 | 3,432,223 | +0.10(+1.58%) |
Mar 07, 2007 | 6.123 | 6.246 | 6.092 | 6.109 | 3,855,437 | +0.00(+0.04%) |
Mar 06, 2007 | 6.140 | 6.219 | 5.983 | 6.106 | 5,158,303 | +0.03(+0.48%) |
Mar 05, 2007 | 6.234 | 6.234 | 6.022 | 6.077 | 4,330,566 | -0.16(-2.51%) |
Mar 02, 2007 | 6.393 | 6.679 | 6.231 | 6.234 | 10,808,764 | -0.19(-3.00%) |
Mar 01, 2007 | 6.017 | 6.477 | 5.983 | 6.426 | 16,783,018 | +0.44(+7.40%) |
Feb 28, 2007 | 5.981 | 6.080 | 5.560 | 5.983 | 6,050,831 | +0.01(+0.16%) |
Feb 27, 2007 | 6.039 | 6.106 | 5.882 | 5.974 | 5,293,698 | -0.18(-2.93%) |
Feb 26, 2007 | 6.239 | 6.294 | 6.140 | 6.154 | 6,128,554 | -0.04(-0.62%) |
Feb 23, 2007 | 6.429 | 6.429 | 6.166 | 6.193 | 3,319,256 | -0.02(-0.35%) |
Feb 22, 2007 | 6.140 | 6.222 | 5.969 | 6.214 | 14,486,028 | -0.10(-1.56%) |
Feb 21, 2007 | 6.265 | 6.429 | 6.212 | 6.313 | 6,251,432 | +0.03(+0.46%) |
Feb 20, 2007 | 6.402 | 6.402 | 6.251 | 6.284 | 6,202,424 | -0.12(-1.84%) |
Feb 16, 2007 | 6.347 | 6.513 | 6.323 | 6.402 | 6,512,254 | +0.06(+0.91%) |
Feb 15, 2007 | 6.282 | 6.361 | 6.212 | 6.344 | 5,378,009 | +0.07(+1.04%) |
Feb 14, 2007 | 6.106 | 6.323 | 6.089 | 6.279 | 7,167,230 | +0.17(+2.84%) |
Feb 13, 2007 | 5.978 | 6.106 | 5.933 | 6.106 | 5,603,525 | +0.13(+2.13%) |
Feb 12, 2007 | 5.911 | 5.981 | 5.875 | 5.978 | 3,662,578 | +0.06(+1.06%) |
Feb 09, 2007 | 6.022 | 6.029 | 5.848 | 5.916 | 3,525,256 | -0.11(-1.84%) |
Feb 08, 2007 | 6.007 | 6.118 | 5.950 | 6.027 | 7,383,600 | +0.01(+0.24%) |
Feb 07, 2007 | 6.077 | 6.087 | 5.964 | 6.012 | 5,712,343 | -0.07(-1.11%) |
Feb 06, 2007 | 5.923 | 6.118 | 5.868 | 6.080 | 7,553,052 | +0.19(+3.27%) |
Feb 05, 2007 | 5.882 | 5.947 | 5.846 | 5.887 | 4,505,832 | +0.00(+0.08%) |
Feb 02, 2007 | 5.779 | 5.892 | 5.774 | 5.882 | 5,922,912 | +0.11(+1.83%) |