Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.788 | 6.801 | 6.712 | 6.760 | 932,010 | -0.02(-0.25%) |
Apr 27, 2007 | 6.696 | 6.832 | 6.661 | 6.776 | 678,982 | +0.06(+0.82%) |
Apr 26, 2007 | 6.670 | 6.732 | 6.653 | 6.721 | 970,648 | -0.01(-0.08%) |
Apr 25, 2007 | 6.738 | 6.770 | 6.700 | 6.727 | 1,710,414 | -0.00(-0.06%) |
Apr 24, 2007 | 6.798 | 6.819 | 6.698 | 6.731 | 917,404 | -0.07(-1.05%) |
Apr 23, 2007 | 6.866 | 6.919 | 6.758 | 6.802 | 936,251 | -0.03(-0.45%) |
Apr 20, 2007 | 6.805 | 6.879 | 6.805 | 6.833 | 716,206 | +0.03(+0.50%) |
Apr 19, 2007 | 6.834 | 6.838 | 6.761 | 6.799 | 824,108 | -0.10(-1.45%) |
Apr 18, 2007 | 6.931 | 6.956 | 6.865 | 6.899 | 1,068,184 | -0.02(-0.35%) |
Apr 17, 2007 | 6.799 | 6.964 | 6.791 | 6.923 | 849,081 | +0.12(+1.70%) |
Apr 16, 2007 | 6.729 | 6.807 | 6.703 | 6.807 | 655,894 | +0.17(+2.57%) |
Apr 13, 2007 | 6.704 | 6.736 | 6.577 | 6.636 | 743,535 | -0.08(-1.17%) |
Apr 12, 2007 | 6.612 | 6.733 | 6.598 | 6.715 | 826,464 | +0.06(+0.94%) |
Apr 11, 2007 | 6.685 | 6.704 | 6.643 | 6.652 | 944,261 | -0.05(-0.68%) |
Apr 10, 2007 | 6.734 | 6.736 | 6.650 | 6.698 | 1,338,175 | -0.01(-0.16%) |
Apr 09, 2007 | 6.730 | 6.730 | 6.660 | 6.709 | 941,434 | +0.01(+0.13%) |
Apr 05, 2007 | 6.706 | 6.763 | 6.672 | 6.700 | 1,303,778 | +0.08(+1.27%) |
Apr 04, 2007 | 6.399 | 6.758 | 6.357 | 6.616 | 2,720,642 | +0.22(+3.40%) |
Apr 03, 2007 | 6.253 | 6.406 | 6.223 | 6.399 | 802,905 | +0.17(+2.67%) |
Apr 02, 2007 | 6.245 | 6.320 | 6.216 | 6.232 | 1,246,764 | -0.01(-0.20%) |
Mar 30, 2007 | 6.253 | 6.296 | 6.209 | 6.245 | 686,521 | -0.02(-0.34%) |
Mar 29, 2007 | 6.419 | 6.436 | 6.240 | 6.266 | 818,925 | -0.10(-1.60%) |
Mar 28, 2007 | 6.224 | 6.450 | 6.183 | 6.368 | 1,776,851 | +0.21(+3.45%) |
Mar 27, 2007 | 5.974 | 6.198 | 5.958 | 6.156 | 1,434,297 | +0.17(+2.91%) |
Mar 26, 2007 | 6.037 | 6.043 | 5.950 | 5.982 | 532,914 | -0.07(-1.19%) |
Mar 23, 2007 | 6.070 | 6.088 | 6.033 | 6.054 | 354,804 | -0.03(-0.45%) |
Mar 22, 2007 | 6.053 | 6.153 | 6.052 | 6.081 | 720,447 | +0.02(+0.35%) |
Mar 21, 2007 | 6.020 | 6.072 | 5.977 | 6.060 | 458,937 | +0.04(+0.67%) |
Mar 20, 2007 | 5.879 | 6.060 | 5.854 | 6.020 | 667,674 | +0.13(+2.23%) |
Mar 19, 2007 | 5.863 | 5.938 | 5.833 | 5.888 | 540,453 | +0.03(+0.43%) |
Mar 16, 2007 | 5.889 | 5.912 | 5.846 | 5.863 | 373,181 | -0.03(-0.45%) |
Mar 15, 2007 | 5.868 | 5.960 | 5.845 | 5.889 | 375,537 | +0.02(+0.36%) |
Mar 14, 2007 | 5.945 | 5.945 | 5.821 | 5.868 | 1,018,709 | +0.02(+0.36%) |
Mar 13, 2007 | 5.878 | 5.943 | 5.830 | 5.847 | 713,850 | -0.03(-0.52%) |
Mar 12, 2007 | 5.777 | 5.890 | 5.717 | 5.878 | 971,119 | +0.08(+1.45%) |
Mar 09, 2007 | 5.645 | 5.936 | 5.641 | 5.794 | 1,754,705 | +0.16(+2.84%) |
Mar 08, 2007 | 5.499 | 5.634 | 5.499 | 5.634 | 1,172,788 | +0.14(+2.51%) |
Mar 07, 2007 | 5.409 | 5.526 | 5.409 | 5.496 | 1,195,876 | +0.07(+1.37%) |
Mar 06, 2007 | 5.511 | 5.513 | 5.314 | 5.421 | 571,080 | +0.07(+1.29%) |
Mar 05, 2007 | 5.369 | 5.417 | 5.293 | 5.352 | 979,600 | -0.04(-0.77%) |
Mar 02, 2007 | 5.544 | 5.577 | 5.355 | 5.394 | 1,680,729 | -0.15(-2.75%) |
Mar 01, 2007 | 5.466 | 5.602 | 5.306 | 5.547 | 2,354,199 | +0.06(+1.04%) |
Feb 28, 2007 | 5.544 | 5.544 | 5.438 | 5.489 | 602,178 | -0.02(-0.42%) |
Feb 27, 2007 | 5.662 | 5.662 | 5.512 | 5.513 | 1,010,228 | -0.17(-2.99%) |
Feb 26, 2007 | 5.690 | 5.713 | 5.656 | 5.682 | 322,292 | -0.01(-0.09%) |
Feb 23, 2007 | 5.640 | 5.695 | 5.633 | 5.688 | 251,143 | +0.03(+0.54%) |
Feb 22, 2007 | 5.661 | 5.678 | 5.635 | 5.657 | 284,126 | -0.00(-0.08%) |
Feb 21, 2007 | 5.661 | 5.730 | 5.633 | 5.661 | 685,579 | -0.02(-0.30%) |
Feb 20, 2007 | 5.635 | 5.704 | 5.635 | 5.678 | 637,518 | -0.03(-0.59%) |
Feb 16, 2007 | 5.619 | 5.722 | 5.613 | 5.712 | 668,616 | +0.08(+1.47%) |
Feb 15, 2007 | 5.646 | 5.646 | 5.612 | 5.629 | 691,704 | +0.00(+0.00%) |
Feb 14, 2007 | 5.555 | 5.641 | 5.523 | 5.629 | 883,619 | +0.10(+1.82%) |
Feb 13, 2007 | 5.465 | 5.557 | 5.444 | 5.529 | 782,196 | -0.00(-0.08%) |
Feb 12, 2007 | 5.508 | 5.572 | 5.494 | 5.533 | 571,080 | +0.02(+0.44%) |
Feb 09, 2007 | 5.635 | 5.658 | 5.461 | 5.508 | 1,161,950 | -0.13(-2.24%) |
Feb 08, 2007 | 5.607 | 5.656 | 5.513 | 5.635 | 840,129 | +0.04(+0.68%) |
Feb 07, 2007 | 5.547 | 5.621 | 5.514 | 5.596 | 1,195,876 | +0.05(+0.96%) |
Feb 06, 2007 | 5.412 | 5.556 | 5.372 | 5.543 | 1,158,181 | +0.17(+3.08%) |
Feb 05, 2007 | 5.496 | 5.500 | 5.330 | 5.378 | 835,417 | -0.12(-2.14%) |
Feb 02, 2007 | 5.447 | 5.518 | 5.442 | 5.496 | 862,274 | -0.01(-0.14%) |