Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.998 | 7.090 | 6.947 | 7.050 | 22,115,258 | +0.04(+0.52%) |
Mar 29, 2007 | 6.959 | 7.017 | 6.928 | 7.013 | 24,550,982 | +0.11(+1.61%) |
Mar 28, 2007 | 6.872 | 6.956 | 6.833 | 6.902 | 19,694,682 | +0.00(+0.05%) |
Mar 27, 2007 | 6.899 | 6.926 | 6.853 | 6.898 | 16,129,188 | -0.03(-0.40%) |
Mar 26, 2007 | 6.846 | 6.940 | 6.752 | 6.926 | 20,659,122 | +0.07(+0.97%) |
Mar 23, 2007 | 6.889 | 6.943 | 6.840 | 6.860 | 28,095,276 | -0.01(-0.20%) |
Mar 22, 2007 | 6.884 | 6.889 | 6.818 | 6.873 | 28,628,172 | +0.03(+0.43%) |
Mar 21, 2007 | 6.701 | 6.844 | 6.628 | 6.844 | 35,946,088 | +0.15(+2.20%) |
Mar 20, 2007 | 6.645 | 6.768 | 6.645 | 6.697 | 37,481,904 | +0.19(+2.88%) |
Mar 19, 2007 | 6.437 | 6.555 | 6.390 | 6.509 | 17,697,808 | +0.11(+1.77%) |
Mar 16, 2007 | 6.449 | 6.464 | 6.356 | 6.396 | 30,759,828 | -0.05(-0.83%) |
Mar 15, 2007 | 6.407 | 6.460 | 6.380 | 6.449 | 20,249,262 | +0.05(+0.81%) |
Mar 14, 2007 | 6.335 | 6.414 | 6.281 | 6.398 | 23,789,956 | +0.07(+1.06%) |
Mar 13, 2007 | 6.514 | 6.509 | 6.331 | 6.331 | 22,267,152 | -0.18(-2.81%) |
Mar 12, 2007 | 6.433 | 6.529 | 6.403 | 6.514 | 16,848,700 | +0.05(+0.80%) |
Mar 09, 2007 | 6.509 | 6.526 | 6.415 | 6.462 | 15,982,778 | +0.02(+0.29%) |
Mar 08, 2007 | 6.495 | 6.528 | 6.420 | 6.444 | 17,121,874 | -0.00(-0.01%) |
Mar 07, 2007 | 6.471 | 6.502 | 6.435 | 6.445 | 20,843,982 | -0.06(-0.92%) |
Mar 06, 2007 | 6.471 | 6.551 | 6.401 | 6.505 | 24,373,440 | +0.07(+1.04%) |
Mar 05, 2007 | 6.415 | 6.568 | 6.377 | 6.438 | 23,671,596 | -0.04(-0.64%) |
Mar 02, 2007 | 6.471 | 6.576 | 6.416 | 6.479 | 25,035,682 | -0.01(-0.21%) |
Mar 01, 2007 | 6.461 | 6.585 | 6.356 | 6.493 | 42,043,984 | -0.09(-1.36%) |
Feb 28, 2007 | 6.397 | 6.629 | 6.397 | 6.582 | 37,814,840 | +0.09(+1.39%) |
Feb 27, 2007 | 6.751 | 6.751 | 6.438 | 6.492 | 41,741,220 | -0.32(-4.69%) |
Feb 26, 2007 | 6.847 | 6.896 | 6.714 | 6.811 | 17,491,822 | +0.04(+0.57%) |
Feb 23, 2007 | 6.825 | 6.849 | 6.705 | 6.772 | 13,298,117 | -0.04(-0.58%) |
Feb 22, 2007 | 6.825 | 6.875 | 6.723 | 6.812 | 18,783,038 | -0.02(-0.23%) |
Feb 21, 2007 | 6.700 | 6.839 | 6.700 | 6.828 | 29,642,858 | +0.14(+2.12%) |
Feb 20, 2007 | 6.690 | 6.711 | 6.584 | 6.686 | 19,395,576 | +0.06(+0.87%) |
Feb 16, 2007 | 6.657 | 6.668 | 6.584 | 6.628 | 18,788,848 | -0.01(-0.18%) |
Feb 15, 2007 | 6.578 | 6.647 | 6.557 | 6.640 | 19,851,768 | +0.04(+0.66%) |
Feb 14, 2007 | 6.525 | 6.598 | 6.485 | 6.597 | 22,182,398 | +0.11(+1.63%) |
Feb 13, 2007 | 6.528 | 6.574 | 6.478 | 6.491 | 20,028,138 | -0.02(-0.34%) |
Feb 12, 2007 | 6.535 | 6.573 | 6.461 | 6.513 | 14,878,929 | -0.03(-0.49%) |
Feb 09, 2007 | 6.574 | 6.647 | 6.513 | 6.545 | 26,347,336 | -0.09(-1.39%) |
Feb 08, 2007 | 6.628 | 6.671 | 6.584 | 6.637 | 18,801,298 | -0.01(-0.11%) |
Feb 07, 2007 | 6.541 | 6.737 | 6.524 | 6.644 | 42,543,368 | +0.18(+2.72%) |
Feb 06, 2007 | 6.438 | 6.480 | 6.408 | 6.469 | 25,798,828 | +0.03(+0.44%) |
Feb 05, 2007 | 6.498 | 6.516 | 6.434 | 6.440 | 25,589,016 | -0.06(-0.92%) |
Feb 02, 2007 | 6.530 | 6.613 | 6.461 | 6.500 | 38,851,300 | -0.08(-1.20%) |
Feb 01, 2007 | 6.425 | 6.615 | 6.393 | 6.579 | 101,222,008 | +0.66(+11.21%) |
Jan 31, 2007 | 5.896 | 6.008 | 5.805 | 5.916 | 33,771,440 | +0.08(+1.34%) |
Jan 30, 2007 | 5.818 | 5.853 | 5.787 | 5.838 | 17,337,556 | +0.03(+0.44%) |
Jan 29, 2007 | 5.762 | 5.883 | 5.742 | 5.812 | 21,564,940 | +0.04(+0.73%) |
Jan 26, 2007 | 5.836 | 5.858 | 5.739 | 5.770 | 31,322,802 | -0.06(-1.07%) |
Jan 25, 2007 | 5.897 | 5.910 | 5.812 | 5.832 | 21,098,876 | -0.08(-1.31%) |
Jan 24, 2007 | 5.853 | 5.933 | 5.853 | 5.910 | 16,940,112 | +0.04(+0.64%) |
Jan 23, 2007 | 5.910 | 5.945 | 5.836 | 5.872 | 18,479,306 | -0.04(-0.64%) |
Jan 22, 2007 | 6.025 | 6.041 | 5.898 | 5.910 | 20,640,526 | -0.12(-2.03%) |
Jan 19, 2007 | 6.059 | 6.136 | 6.013 | 6.032 | 17,342,552 | -0.05(-0.88%) |
Jan 18, 2007 | 6.135 | 6.161 | 6.003 | 6.085 | 19,889,294 | -0.02(-0.35%) |
Jan 17, 2007 | 6.093 | 6.125 | 6.038 | 6.106 | 25,064,722 | +0.00(+0.06%) |
Jan 16, 2007 | 6.103 | 6.115 | 6.057 | 6.103 | 19,420,186 | +0.02(+0.29%) |
Jan 12, 2007 | 6.052 | 6.116 | 6.051 | 6.085 | 20,715,098 | -0.01(-0.12%) |
Jan 11, 2007 | 5.979 | 6.094 | 5.952 | 6.093 | 24,052,644 | +0.14(+2.40%) |
Jan 10, 2007 | 5.946 | 5.976 | 5.891 | 5.950 | 17,269,056 | -0.03(-0.49%) |
Jan 09, 2007 | 5.974 | 6.025 | 5.934 | 5.979 | 27,987,570 | +0.07(+1.21%) |
Jan 08, 2007 | 5.902 | 5.918 | 5.842 | 5.908 | 18,061,846 | +0.00(+0.03%) |
Jan 05, 2007 | 5.907 | 5.962 | 5.873 | 5.906 | 19,056,588 | +0.00(+0.03%) |
Jan 04, 2007 | 5.806 | 5.945 | 5.746 | 5.904 | 25,370,508 | +0.10(+1.65%) |