Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.789 | 6.802 | 6.712 | 6.760 | 931,912 | -0.02(-0.25%) |
Apr 27, 2007 | 6.697 | 6.832 | 6.662 | 6.777 | 678,911 | +0.06(+0.82%) |
Apr 26, 2007 | 6.671 | 6.733 | 6.654 | 6.722 | 970,546 | -0.01(-0.08%) |
Apr 25, 2007 | 6.739 | 6.771 | 6.701 | 6.727 | 1,710,234 | -0.00(-0.06%) |
Apr 24, 2007 | 6.798 | 6.820 | 6.699 | 6.732 | 917,307 | -0.07(-1.05%) |
Apr 23, 2007 | 6.866 | 6.919 | 6.759 | 6.803 | 936,152 | -0.03(-0.45%) |
Apr 20, 2007 | 6.806 | 6.880 | 6.806 | 6.833 | 716,131 | +0.03(+0.50%) |
Apr 19, 2007 | 6.835 | 6.839 | 6.761 | 6.799 | 824,021 | -0.10(-1.45%) |
Apr 18, 2007 | 6.932 | 6.957 | 6.865 | 6.899 | 1,068,071 | -0.02(-0.35%) |
Apr 17, 2007 | 6.799 | 6.965 | 6.792 | 6.924 | 848,992 | +0.12(+1.70%) |
Apr 16, 2007 | 6.729 | 6.808 | 6.704 | 6.808 | 655,825 | +0.17(+2.57%) |
Apr 13, 2007 | 6.705 | 6.737 | 6.578 | 6.637 | 743,457 | -0.08(-1.17%) |
Apr 12, 2007 | 6.613 | 6.734 | 6.599 | 6.716 | 826,377 | +0.06(+0.94%) |
Apr 11, 2007 | 6.686 | 6.705 | 6.643 | 6.653 | 944,162 | -0.05(-0.68%) |
Apr 10, 2007 | 6.735 | 6.737 | 6.651 | 6.699 | 1,338,034 | -0.01(-0.16%) |
Apr 09, 2007 | 6.731 | 6.731 | 6.660 | 6.709 | 941,335 | +0.01(+0.13%) |
Apr 05, 2007 | 6.707 | 6.763 | 6.673 | 6.701 | 1,303,641 | +0.08(+1.27%) |
Apr 04, 2007 | 6.399 | 6.759 | 6.358 | 6.617 | 2,720,355 | +0.22(+3.40%) |
Apr 03, 2007 | 6.254 | 6.407 | 6.223 | 6.399 | 802,820 | +0.17(+2.67%) |
Apr 02, 2007 | 6.245 | 6.321 | 6.217 | 6.233 | 1,246,633 | -0.01(-0.20%) |
Mar 30, 2007 | 6.254 | 6.296 | 6.209 | 6.245 | 686,449 | -0.02(-0.34%) |
Mar 29, 2007 | 6.420 | 6.437 | 6.240 | 6.267 | 818,839 | -0.10(-1.60%) |
Mar 28, 2007 | 6.224 | 6.450 | 6.184 | 6.369 | 1,776,664 | +0.21(+3.45%) |
Mar 27, 2007 | 5.975 | 6.199 | 5.959 | 6.156 | 1,434,146 | +0.17(+2.91%) |
Mar 26, 2007 | 6.037 | 6.044 | 5.950 | 5.982 | 532,858 | -0.07(-1.19%) |
Mar 23, 2007 | 6.070 | 6.088 | 6.033 | 6.054 | 354,767 | -0.03(-0.45%) |
Mar 22, 2007 | 6.053 | 6.153 | 6.052 | 6.082 | 720,371 | +0.02(+0.35%) |
Mar 21, 2007 | 6.021 | 6.073 | 5.978 | 6.061 | 458,889 | +0.04(+0.67%) |
Mar 20, 2007 | 5.879 | 6.061 | 5.855 | 6.021 | 667,603 | +0.13(+2.23%) |
Mar 19, 2007 | 5.863 | 5.939 | 5.834 | 5.889 | 540,396 | +0.03(+0.43%) |
Mar 16, 2007 | 5.890 | 5.912 | 5.846 | 5.863 | 373,141 | -0.03(-0.45%) |
Mar 15, 2007 | 5.869 | 5.961 | 5.845 | 5.890 | 375,497 | +0.02(+0.36%) |
Mar 14, 2007 | 5.945 | 5.945 | 5.822 | 5.869 | 1,018,602 | +0.02(+0.36%) |
Mar 13, 2007 | 5.878 | 5.944 | 5.831 | 5.848 | 713,775 | -0.03(-0.52%) |
Mar 12, 2007 | 5.777 | 5.891 | 5.718 | 5.878 | 971,017 | +0.08(+1.45%) |
Mar 09, 2007 | 5.646 | 5.937 | 5.642 | 5.794 | 1,754,521 | +0.16(+2.84%) |
Mar 08, 2007 | 5.499 | 5.634 | 5.499 | 5.634 | 1,172,664 | +0.14(+2.51%) |
Mar 07, 2007 | 5.409 | 5.527 | 5.409 | 5.496 | 1,195,750 | +0.07(+1.37%) |
Mar 06, 2007 | 5.511 | 5.513 | 5.315 | 5.422 | 571,020 | +0.07(+1.29%) |
Mar 05, 2007 | 5.370 | 5.418 | 5.294 | 5.353 | 979,497 | -0.04(-0.77%) |
Mar 02, 2007 | 5.545 | 5.578 | 5.355 | 5.394 | 1,680,552 | -0.15(-2.75%) |
Mar 01, 2007 | 5.467 | 5.602 | 5.306 | 5.547 | 2,353,951 | +0.06(+1.04%) |
Feb 28, 2007 | 5.545 | 5.545 | 5.439 | 5.490 | 602,115 | -0.02(-0.42%) |
Feb 27, 2007 | 5.663 | 5.663 | 5.512 | 5.513 | 1,010,121 | -0.17(-2.99%) |
Feb 26, 2007 | 5.690 | 5.714 | 5.657 | 5.683 | 322,258 | -0.01(-0.09%) |
Feb 23, 2007 | 5.641 | 5.696 | 5.633 | 5.688 | 251,117 | +0.03(+0.54%) |
Feb 22, 2007 | 5.662 | 5.679 | 5.635 | 5.658 | 284,096 | -0.00(-0.07%) |
Feb 21, 2007 | 5.662 | 5.731 | 5.633 | 5.662 | 685,507 | -0.02(-0.30%) |
Feb 20, 2007 | 5.635 | 5.704 | 5.635 | 5.679 | 637,450 | -0.03(-0.59%) |
Feb 16, 2007 | 5.619 | 5.722 | 5.614 | 5.713 | 668,546 | +0.08(+1.47%) |
Feb 15, 2007 | 5.647 | 5.647 | 5.613 | 5.630 | 691,631 | +0.00(+0.00%) |
Feb 14, 2007 | 5.556 | 5.642 | 5.524 | 5.630 | 883,526 | +0.10(+1.82%) |
Feb 13, 2007 | 5.465 | 5.558 | 5.444 | 5.529 | 782,114 | -0.00(-0.08%) |
Feb 12, 2007 | 5.509 | 5.573 | 5.494 | 5.533 | 571,020 | +0.02(+0.44%) |
Feb 09, 2007 | 5.635 | 5.659 | 5.461 | 5.509 | 1,161,828 | -0.13(-2.24%) |
Feb 08, 2007 | 5.608 | 5.657 | 5.513 | 5.635 | 840,040 | +0.04(+0.68%) |
Feb 07, 2007 | 5.547 | 5.621 | 5.514 | 5.597 | 1,195,750 | +0.05(+0.96%) |
Feb 06, 2007 | 5.412 | 5.557 | 5.372 | 5.544 | 1,158,059 | +0.17(+3.08%) |
Feb 05, 2007 | 5.496 | 5.500 | 5.331 | 5.378 | 835,329 | -0.12(-2.14%) |
Feb 02, 2007 | 5.447 | 5.519 | 5.442 | 5.496 | 862,184 | -0.01(-0.14%) |