Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.913 | 7.004 | 6.863 | 6.965 | 22,386,458 | +0.04(+0.52%) |
Mar 29, 2007 | 6.875 | 6.932 | 6.844 | 6.928 | 24,852,054 | +0.11(+1.61%) |
Mar 28, 2007 | 6.788 | 6.872 | 6.750 | 6.818 | 19,936,200 | +0.00(+0.05%) |
Mar 27, 2007 | 6.816 | 6.842 | 6.770 | 6.815 | 16,326,981 | -0.03(-0.40%) |
Mar 26, 2007 | 6.763 | 6.856 | 6.670 | 6.842 | 20,912,466 | +0.07(+0.97%) |
Mar 23, 2007 | 6.806 | 6.859 | 6.758 | 6.777 | 28,439,810 | -0.01(-0.20%) |
Mar 22, 2007 | 6.800 | 6.806 | 6.736 | 6.790 | 28,979,240 | +0.03(+0.43%) |
Mar 21, 2007 | 6.619 | 6.761 | 6.548 | 6.761 | 36,386,900 | +0.15(+2.20%) |
Mar 20, 2007 | 6.565 | 6.686 | 6.565 | 6.616 | 37,941,544 | +0.19(+2.88%) |
Mar 19, 2007 | 6.359 | 6.476 | 6.312 | 6.430 | 17,914,836 | +0.11(+1.77%) |
Mar 16, 2007 | 6.370 | 6.386 | 6.279 | 6.319 | 31,137,038 | -0.05(-0.83%) |
Mar 15, 2007 | 6.330 | 6.381 | 6.302 | 6.371 | 20,497,580 | +0.05(+0.81%) |
Mar 14, 2007 | 6.259 | 6.336 | 6.205 | 6.320 | 24,081,694 | +0.07(+1.06%) |
Mar 13, 2007 | 6.435 | 6.430 | 6.254 | 6.254 | 22,540,216 | -0.18(-2.81%) |
Mar 12, 2007 | 6.355 | 6.450 | 6.325 | 6.435 | 17,055,316 | +0.05(+0.80%) |
Mar 09, 2007 | 6.430 | 6.447 | 6.338 | 6.384 | 16,178,775 | +0.02(+0.29%) |
Mar 08, 2007 | 6.417 | 6.449 | 6.342 | 6.366 | 17,331,840 | -0.00(-0.01%) |
Mar 07, 2007 | 6.392 | 6.423 | 6.357 | 6.367 | 21,099,594 | -0.06(-0.92%) |
Mar 06, 2007 | 6.392 | 6.471 | 6.323 | 6.426 | 24,672,332 | +0.07(+1.04%) |
Mar 05, 2007 | 6.338 | 6.489 | 6.300 | 6.360 | 23,961,882 | -0.04(-0.64%) |
Mar 02, 2007 | 6.392 | 6.497 | 6.339 | 6.400 | 25,342,696 | -0.01(-0.21%) |
Mar 01, 2007 | 6.383 | 6.505 | 6.279 | 6.414 | 42,559,572 | -0.09(-1.36%) |
Feb 28, 2007 | 6.320 | 6.549 | 6.320 | 6.502 | 38,278,568 | +0.09(+1.39%) |
Feb 27, 2007 | 6.669 | 6.669 | 6.360 | 6.413 | 42,253,096 | -0.32(-4.69%) |
Feb 26, 2007 | 6.764 | 6.812 | 6.633 | 6.728 | 17,706,326 | +0.04(+0.57%) |
Feb 23, 2007 | 6.742 | 6.766 | 6.624 | 6.690 | 13,461,192 | -0.04(-0.58%) |
Feb 22, 2007 | 6.742 | 6.792 | 6.642 | 6.729 | 19,013,374 | -0.02(-0.23%) |
Feb 21, 2007 | 6.618 | 6.757 | 6.618 | 6.745 | 30,006,370 | +0.14(+2.12%) |
Feb 20, 2007 | 6.609 | 6.629 | 6.504 | 6.605 | 19,633,426 | +0.06(+0.87%) |
Feb 16, 2007 | 6.577 | 6.588 | 6.504 | 6.548 | 19,019,258 | -0.01(-0.18%) |
Feb 15, 2007 | 6.499 | 6.567 | 6.478 | 6.559 | 20,095,212 | +0.04(+0.66%) |
Feb 14, 2007 | 6.446 | 6.519 | 6.407 | 6.517 | 22,454,422 | +0.10(+1.63%) |
Feb 13, 2007 | 6.449 | 6.494 | 6.400 | 6.412 | 20,273,744 | -0.02(-0.34%) |
Feb 12, 2007 | 6.456 | 6.493 | 6.382 | 6.434 | 15,061,390 | -0.03(-0.49%) |
Feb 09, 2007 | 6.494 | 6.567 | 6.434 | 6.466 | 26,670,436 | -0.09(-1.39%) |
Feb 08, 2007 | 6.548 | 6.590 | 6.504 | 6.557 | 19,031,858 | -0.01(-0.11%) |
Feb 07, 2007 | 6.462 | 6.656 | 6.445 | 6.564 | 43,065,080 | +0.17(+2.72%) |
Feb 06, 2007 | 6.360 | 6.401 | 6.330 | 6.390 | 26,115,202 | +0.03(+0.44%) |
Feb 05, 2007 | 6.420 | 6.437 | 6.356 | 6.362 | 25,902,816 | -0.06(-0.92%) |
Feb 02, 2007 | 6.451 | 6.533 | 6.382 | 6.421 | 39,327,736 | -0.08(-1.20%) |
Feb 01, 2007 | 6.347 | 6.535 | 6.316 | 6.499 | 102,463,304 | +0.66(+11.21%) |
Jan 31, 2007 | 5.824 | 5.935 | 5.734 | 5.844 | 34,185,580 | +0.08(+1.34%) |
Jan 30, 2007 | 5.747 | 5.782 | 5.717 | 5.767 | 17,550,168 | +0.03(+0.44%) |
Jan 29, 2007 | 5.693 | 5.812 | 5.673 | 5.742 | 21,829,392 | +0.04(+0.73%) |
Jan 26, 2007 | 5.765 | 5.787 | 5.670 | 5.700 | 31,706,916 | -0.06(-1.07%) |
Jan 25, 2007 | 5.825 | 5.838 | 5.742 | 5.762 | 21,357,612 | -0.08(-1.31%) |
Jan 24, 2007 | 5.782 | 5.862 | 5.782 | 5.838 | 17,147,850 | +0.04(+0.64%) |
Jan 23, 2007 | 5.839 | 5.873 | 5.765 | 5.801 | 18,705,918 | -0.04(-0.64%) |
Jan 22, 2007 | 5.952 | 5.968 | 5.826 | 5.838 | 20,893,642 | -0.12(-2.03%) |
Jan 19, 2007 | 5.985 | 6.061 | 5.941 | 5.959 | 17,555,226 | -0.05(-0.88%) |
Jan 18, 2007 | 6.061 | 6.086 | 5.931 | 6.012 | 20,133,198 | -0.02(-0.35%) |
Jan 17, 2007 | 6.019 | 6.051 | 5.965 | 6.032 | 25,372,092 | +0.00(+0.06%) |
Jan 16, 2007 | 6.029 | 6.041 | 5.983 | 6.029 | 19,658,338 | +0.02(+0.29%) |
Jan 12, 2007 | 5.979 | 6.042 | 5.978 | 6.012 | 20,969,128 | -0.01(-0.12%) |
Jan 11, 2007 | 5.906 | 6.020 | 5.880 | 6.019 | 24,347,604 | +0.14(+2.40%) |
Jan 10, 2007 | 5.874 | 5.903 | 5.820 | 5.878 | 17,480,828 | -0.03(-0.49%) |
Jan 09, 2007 | 5.902 | 5.952 | 5.863 | 5.907 | 28,330,784 | +0.07(+1.21%) |
Jan 08, 2007 | 5.831 | 5.846 | 5.771 | 5.836 | 18,283,340 | +0.00(+0.03%) |
Jan 05, 2007 | 5.835 | 5.890 | 5.802 | 5.834 | 19,290,280 | +0.00(+0.03%) |
Jan 04, 2007 | 5.735 | 5.873 | 5.676 | 5.833 | 25,681,628 | +0.09(+1.65%) |