Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.382 | 6.406 | 6.256 | 6.268 | 4,272,157 | -0.05(-0.80%) |
Apr 27, 2007 | 6.348 | 6.423 | 6.276 | 6.319 | 6,104,111 | -0.07(-1.06%) |
Apr 26, 2007 | 6.360 | 6.502 | 6.353 | 6.387 | 4,598,306 | +0.01(+0.11%) |
Apr 25, 2007 | 6.278 | 6.413 | 6.259 | 6.379 | 6,221,584 | +0.11(+1.77%) |
Apr 24, 2007 | 6.423 | 6.423 | 6.119 | 6.268 | 12,283,979 | -0.15(-2.41%) |
Apr 23, 2007 | 6.517 | 6.541 | 6.403 | 6.423 | 7,331,906 | -0.08(-1.26%) |
Apr 20, 2007 | 6.857 | 6.872 | 6.324 | 6.505 | 22,526,778 | -0.35(-5.14%) |
Apr 19, 2007 | 6.756 | 6.975 | 6.667 | 6.857 | 10,040,180 | +0.10(+1.50%) |
Apr 18, 2007 | 6.589 | 6.802 | 6.555 | 6.756 | 5,448,383 | +0.16(+2.49%) |
Apr 17, 2007 | 6.638 | 6.708 | 6.531 | 6.592 | 3,737,490 | -0.05(-0.69%) |
Apr 16, 2007 | 6.510 | 6.695 | 6.469 | 6.638 | 4,204,831 | +0.18(+2.80%) |
Apr 13, 2007 | 6.471 | 6.548 | 6.411 | 6.457 | 2,400,097 | -0.03(-0.45%) |
Apr 12, 2007 | 6.394 | 6.529 | 6.295 | 6.485 | 5,159,294 | +0.07(+1.05%) |
Apr 11, 2007 | 6.512 | 6.512 | 6.341 | 6.418 | 4,258,277 | -0.06(-0.97%) |
Apr 10, 2007 | 6.514 | 6.575 | 6.476 | 6.481 | 3,537,378 | -0.01(-0.11%) |
Apr 09, 2007 | 6.534 | 6.541 | 6.425 | 6.488 | 2,423,298 | -0.02(-0.33%) |
Apr 05, 2007 | 6.437 | 6.539 | 6.403 | 6.510 | 2,181,341 | +0.06(+0.97%) |
Apr 04, 2007 | 6.420 | 6.505 | 6.391 | 6.447 | 2,427,442 | +0.05(+0.75%) |
Apr 03, 2007 | 6.394 | 6.510 | 6.348 | 6.399 | 3,909,014 | +0.05(+0.84%) |
Apr 02, 2007 | 6.312 | 6.418 | 6.254 | 6.345 | 3,942,573 | +0.07(+1.15%) |
Mar 30, 2007 | 6.309 | 6.399 | 6.203 | 6.273 | 4,366,412 | -0.01(-0.12%) |
Mar 29, 2007 | 6.266 | 6.324 | 6.179 | 6.280 | 10,440,611 | +0.05(+0.77%) |
Mar 28, 2007 | 6.302 | 6.302 | 6.119 | 6.232 | 11,400,567 | -0.09(-1.41%) |
Mar 27, 2007 | 6.473 | 6.476 | 6.271 | 6.321 | 3,713,862 | -0.17(-2.60%) |
Mar 26, 2007 | 6.522 | 6.577 | 6.394 | 6.490 | 2,890,226 | -0.05(-0.81%) |
Mar 23, 2007 | 6.459 | 6.572 | 6.432 | 6.543 | 6,271,409 | +0.07(+1.04%) |
Mar 22, 2007 | 6.512 | 6.512 | 6.389 | 6.476 | 4,500,649 | -0.02(-0.37%) |
Mar 21, 2007 | 6.362 | 6.517 | 6.331 | 6.500 | 3,111,467 | +0.16(+2.47%) |
Mar 20, 2007 | 6.280 | 6.372 | 6.263 | 6.343 | 2,603,109 | +0.08(+1.23%) |
Mar 19, 2007 | 6.276 | 6.329 | 6.230 | 6.266 | 4,395,414 | +0.04(+0.62%) |
Mar 16, 2007 | 6.396 | 6.394 | 6.227 | 6.227 | 3,902,385 | -0.17(-2.60%) |
Mar 15, 2007 | 6.348 | 6.440 | 6.314 | 6.394 | 5,089,383 | +0.06(+0.91%) |
Mar 14, 2007 | 6.331 | 6.374 | 6.157 | 6.336 | 5,745,236 | +0.01(+0.15%) |
Mar 13, 2007 | 6.239 | 6.343 | 6.155 | 6.326 | 6,171,975 | +0.09(+1.39%) |
Mar 12, 2007 | 6.162 | 6.244 | 6.138 | 6.239 | 3,401,899 | +0.06(+0.94%) |
Mar 09, 2007 | 6.251 | 6.297 | 6.099 | 6.181 | 4,635,714 | -0.04(-0.62%) |
Mar 08, 2007 | 5.684 | 6.271 | 5.684 | 6.220 | 3,423,857 | +0.10(+1.58%) |
Mar 07, 2007 | 6.138 | 6.261 | 6.107 | 6.123 | 3,846,039 | +0.00(+0.04%) |
Mar 06, 2007 | 6.155 | 6.234 | 5.998 | 6.121 | 5,145,729 | +0.03(+0.48%) |
Mar 05, 2007 | 6.249 | 6.249 | 6.037 | 6.092 | 4,320,010 | -0.16(-2.51%) |
Mar 02, 2007 | 6.408 | 6.695 | 6.247 | 6.249 | 10,782,416 | -0.19(-3.00%) |
Mar 01, 2007 | 6.032 | 6.493 | 5.998 | 6.442 | 16,742,107 | +0.44(+7.40%) |
Feb 28, 2007 | 5.996 | 6.094 | 5.573 | 5.998 | 6,036,081 | +0.01(+0.16%) |
Feb 27, 2007 | 6.053 | 6.121 | 5.897 | 5.988 | 5,280,794 | -0.18(-2.93%) |
Feb 26, 2007 | 6.254 | 6.309 | 6.155 | 6.169 | 6,113,615 | -0.04(-0.62%) |
Feb 23, 2007 | 6.444 | 6.444 | 6.181 | 6.208 | 3,311,165 | -0.02(-0.35%) |
Feb 22, 2007 | 6.155 | 6.237 | 5.983 | 6.230 | 14,450,717 | -0.10(-1.56%) |
Feb 21, 2007 | 6.280 | 6.444 | 6.227 | 6.329 | 6,236,193 | +0.03(+0.46%) |
Feb 20, 2007 | 6.418 | 6.418 | 6.266 | 6.300 | 6,187,304 | -0.12(-1.84%) |
Feb 16, 2007 | 6.362 | 6.529 | 6.338 | 6.418 | 6,496,380 | +0.06(+0.91%) |
Feb 15, 2007 | 6.297 | 6.377 | 6.227 | 6.360 | 5,364,899 | +0.07(+1.04%) |
Feb 14, 2007 | 6.121 | 6.338 | 6.104 | 6.295 | 7,149,759 | +0.17(+2.84%) |
Feb 13, 2007 | 5.993 | 6.121 | 5.947 | 6.121 | 5,589,865 | +0.13(+2.13%) |
Feb 12, 2007 | 5.926 | 5.996 | 5.889 | 5.993 | 3,653,650 | +0.06(+1.06%) |
Feb 09, 2007 | 6.037 | 6.044 | 5.863 | 5.930 | 3,516,662 | -0.11(-1.84%) |
Feb 08, 2007 | 6.022 | 6.133 | 5.964 | 6.041 | 7,365,602 | +0.01(+0.24%) |
Feb 07, 2007 | 6.092 | 6.102 | 5.979 | 6.027 | 5,698,419 | -0.07(-1.11%) |
Feb 06, 2007 | 5.938 | 6.133 | 5.882 | 6.094 | 7,534,640 | +0.19(+3.27%) |
Feb 05, 2007 | 5.897 | 5.962 | 5.860 | 5.901 | 4,494,848 | +0.00(+0.08%) |
Feb 02, 2007 | 5.793 | 5.906 | 5.788 | 5.897 | 5,908,474 | +0.11(+1.83%) |