Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.547 | 6.574 | 6.504 | 6.539 | 1,783,323 | -0.03(-0.44%) |
Mar 29, 2007 | 6.566 | 6.580 | 6.547 | 6.568 | 2,404,350 | +0.00(+0.03%) |
Mar 28, 2007 | 6.529 | 6.580 | 6.520 | 6.566 | 5,665,105 | +0.04(+0.66%) |
Mar 27, 2007 | 6.481 | 6.529 | 6.477 | 6.522 | 3,001,547 | +0.03(+0.54%) |
Mar 26, 2007 | 6.703 | 6.734 | 6.471 | 6.488 | 11,081,702 | -0.22(-3.22%) |
Mar 23, 2007 | 6.631 | 6.722 | 6.597 | 6.703 | 3,470,357 | +0.08(+1.18%) |
Mar 22, 2007 | 6.553 | 6.625 | 6.516 | 6.625 | 3,785,004 | +0.11(+1.74%) |
Mar 21, 2007 | 6.506 | 6.531 | 6.477 | 6.512 | 3,414,430 | +0.01(+0.09%) |
Mar 20, 2007 | 6.477 | 6.539 | 6.477 | 6.506 | 2,878,509 | +0.03(+0.54%) |
Mar 19, 2007 | 6.490 | 6.514 | 6.457 | 6.471 | 2,318,758 | +0.02(+0.35%) |
Mar 16, 2007 | 6.498 | 6.504 | 6.428 | 6.448 | 1,487,643 | -0.01(-0.10%) |
Mar 15, 2007 | 6.377 | 6.457 | 6.368 | 6.455 | 2,238,516 | +0.10(+1.52%) |
Mar 14, 2007 | 6.323 | 6.374 | 6.323 | 6.358 | 2,412,131 | +0.02(+0.26%) |
Mar 13, 2007 | 6.344 | 6.403 | 6.333 | 6.342 | 3,081,789 | -0.00(-0.03%) |
Mar 12, 2007 | 6.318 | 6.360 | 6.313 | 6.344 | 2,447,632 | +0.03(+0.42%) |
Mar 09, 2007 | 6.313 | 6.323 | 6.292 | 6.317 | 2,236,084 | +0.05(+0.79%) |
Mar 08, 2007 | 6.272 | 6.309 | 6.257 | 6.268 | 2,023,564 | +0.01(+0.23%) |
Mar 07, 2007 | 6.270 | 6.317 | 6.235 | 6.253 | 2,632,433 | -0.00(-0.03%) |
Mar 06, 2007 | 6.231 | 6.268 | 6.208 | 6.255 | 3,396,923 | +0.05(+0.76%) |
Mar 05, 2007 | 6.253 | 6.288 | 6.200 | 6.208 | 3,815,155 | -0.09(-1.50%) |
Mar 02, 2007 | 6.319 | 6.327 | 6.255 | 6.302 | 3,819,532 | -0.01(-0.23%) |
Mar 01, 2007 | 6.272 | 6.344 | 6.202 | 6.317 | 3,505,080 | +0.04(+0.69%) |
Feb 28, 2007 | 6.202 | 6.292 | 6.202 | 6.274 | 4,619,037 | +0.07(+1.16%) |
Feb 27, 2007 | 6.292 | 6.298 | 6.196 | 6.202 | 3,911,446 | -0.09(-1.41%) |
Feb 26, 2007 | 6.257 | 6.298 | 6.224 | 6.290 | 3,552,033 | +0.05(+0.86%) |
Feb 23, 2007 | 6.196 | 6.245 | 6.191 | 6.237 | 2,445,201 | +0.04(+0.66%) |
Feb 22, 2007 | 6.171 | 6.216 | 6.169 | 6.196 | 2,712,189 | +0.02(+0.40%) |
Feb 21, 2007 | 6.161 | 6.189 | 6.128 | 6.171 | 4,474,601 | +0.03(+0.44%) |
Feb 20, 2007 | 6.150 | 6.167 | 6.122 | 6.144 | 2,528,847 | -0.02(-0.40%) |
Feb 16, 2007 | 6.169 | 6.200 | 6.156 | 6.169 | 2,189,884 | +0.00(+0.00%) |
Feb 15, 2007 | 6.148 | 6.189 | 6.138 | 6.169 | 2,204,474 | +0.01(+0.20%) |
Feb 14, 2007 | 6.175 | 6.189 | 6.144 | 6.156 | 2,442,793 | +0.00(+0.03%) |
Feb 13, 2007 | 6.130 | 6.171 | 6.119 | 6.154 | 3,183,328 | +0.00(+0.07%) |
Feb 12, 2007 | 6.224 | 6.228 | 6.119 | 6.150 | 2,245,665 | -0.05(-0.86%) |
Feb 09, 2007 | 6.183 | 6.228 | 6.183 | 6.204 | 2,575,534 | +0.00(+0.00%) |
Feb 08, 2007 | 6.222 | 6.261 | 6.184 | 6.204 | 3,334,188 | -0.01(-0.13%) |
Feb 07, 2007 | 6.206 | 6.237 | 6.198 | 6.212 | 2,809,938 | -0.00(-0.03%) |
Feb 06, 2007 | 6.228 | 6.253 | 6.191 | 6.214 | 2,782,705 | +0.03(+0.47%) |
Feb 05, 2007 | 6.148 | 6.198 | 6.126 | 6.185 | 3,592,908 | +0.05(+0.80%) |
Feb 02, 2007 | 6.080 | 6.140 | 6.076 | 6.136 | 3,399,354 | +0.05(+0.88%) |
Feb 01, 2007 | 6.080 | 6.142 | 6.062 | 6.082 | 5,441,399 | +0.00(+0.03%) |
Jan 31, 2007 | 6.091 | 6.111 | 6.058 | 6.080 | 4,596,666 | +0.04(+0.68%) |
Jan 30, 2007 | 5.965 | 6.060 | 5.965 | 6.039 | 4,034,970 | +0.09(+1.45%) |
Jan 29, 2007 | 5.990 | 5.990 | 5.943 | 5.953 | 2,636,810 | -0.06(-0.96%) |
Jan 26, 2007 | 5.984 | 6.029 | 5.967 | 6.010 | 3,037,048 | +0.03(+0.45%) |
Jan 25, 2007 | 6.037 | 6.066 | 5.971 | 5.984 | 2,671,824 | -0.06(-1.02%) |
Jan 24, 2007 | 6.091 | 6.109 | 6.015 | 6.045 | 4,460,984 | -0.08(-1.34%) |
Jan 23, 2007 | 6.128 | 6.167 | 6.099 | 6.128 | 2,547,814 | +0.04(+0.64%) |
Jan 22, 2007 | 6.060 | 6.097 | 6.045 | 6.089 | 2,024,537 | +0.10(+1.65%) |
Jan 19, 2007 | 5.967 | 6.013 | 5.965 | 5.990 | 1,880,100 | +0.02(+0.41%) |
Jan 18, 2007 | 6.006 | 6.035 | 5.963 | 5.965 | 2,438,392 | -0.04(-0.65%) |
Jan 17, 2007 | 5.955 | 6.027 | 5.941 | 6.004 | 2,858,084 | +0.08(+1.35%) |
Jan 16, 2007 | 5.862 | 5.949 | 5.832 | 5.924 | 3,896,370 | +0.06(+1.05%) |
Jan 12, 2007 | 5.848 | 5.879 | 5.832 | 5.862 | 2,204,960 | +0.01(+0.18%) |
Jan 11, 2007 | 5.881 | 5.906 | 5.844 | 5.852 | 2,714,134 | -0.02(-0.28%) |
Jan 10, 2007 | 5.893 | 5.910 | 5.862 | 5.869 | 2,328,485 | -0.01(-0.14%) |
Jan 09, 2007 | 5.943 | 5.957 | 5.864 | 5.877 | 3,149,387 | -0.06(-0.94%) |
Jan 08, 2007 | 5.912 | 5.963 | 5.883 | 5.932 | 2,940,271 | +0.07(+1.19%) |
Jan 05, 2007 | 5.922 | 5.922 | 5.770 | 5.862 | 3,432,910 | -0.06(-1.01%) |
Jan 04, 2007 | 5.969 | 5.994 | 5.918 | 5.922 | 1,872,806 | -0.03(-0.59%) |