Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.431 | 6.457 | 6.389 | 6.423 | 1,815,498 | -0.03(-0.44%) |
Mar 29, 2007 | 6.449 | 6.463 | 6.431 | 6.451 | 2,447,729 | +0.00(+0.03%) |
Mar 28, 2007 | 6.413 | 6.463 | 6.405 | 6.449 | 5,767,313 | +0.04(+0.66%) |
Mar 27, 2007 | 6.367 | 6.413 | 6.362 | 6.407 | 3,055,700 | +0.03(+0.54%) |
Mar 26, 2007 | 6.585 | 6.615 | 6.356 | 6.373 | 11,281,635 | -0.21(-3.22%) |
Mar 23, 2007 | 6.514 | 6.603 | 6.480 | 6.585 | 3,532,968 | +0.08(+1.18%) |
Mar 22, 2007 | 6.437 | 6.508 | 6.401 | 6.508 | 3,853,292 | +0.11(+1.74%) |
Mar 21, 2007 | 6.391 | 6.415 | 6.362 | 6.397 | 3,476,032 | +0.01(+0.09%) |
Mar 20, 2007 | 6.362 | 6.423 | 6.362 | 6.391 | 2,930,442 | +0.03(+0.54%) |
Mar 19, 2007 | 6.375 | 6.399 | 6.342 | 6.356 | 2,360,593 | +0.02(+0.35%) |
Mar 16, 2007 | 6.383 | 6.389 | 6.314 | 6.334 | 1,514,482 | -0.01(-0.10%) |
Mar 15, 2007 | 6.263 | 6.342 | 6.255 | 6.340 | 2,278,903 | +0.09(+1.52%) |
Mar 14, 2007 | 6.211 | 6.261 | 6.211 | 6.245 | 2,455,650 | +0.02(+0.26%) |
Mar 13, 2007 | 6.231 | 6.290 | 6.221 | 6.229 | 3,137,390 | -0.00(-0.03%) |
Mar 12, 2007 | 6.206 | 6.247 | 6.201 | 6.231 | 2,491,792 | +0.03(+0.42%) |
Mar 09, 2007 | 6.201 | 6.211 | 6.181 | 6.205 | 2,276,427 | +0.05(+0.79%) |
Mar 08, 2007 | 6.160 | 6.197 | 6.146 | 6.156 | 2,060,073 | +0.01(+0.23%) |
Mar 07, 2007 | 6.158 | 6.205 | 6.124 | 6.142 | 2,679,926 | -0.00(-0.03%) |
Mar 06, 2007 | 6.120 | 6.156 | 6.098 | 6.144 | 3,458,209 | +0.05(+0.76%) |
Mar 05, 2007 | 6.142 | 6.177 | 6.090 | 6.098 | 3,883,987 | -0.09(-1.50%) |
Mar 02, 2007 | 6.207 | 6.215 | 6.144 | 6.191 | 3,888,443 | -0.01(-0.23%) |
Mar 01, 2007 | 6.160 | 6.231 | 6.092 | 6.205 | 3,568,317 | +0.04(+0.69%) |
Feb 28, 2007 | 6.092 | 6.181 | 6.092 | 6.163 | 4,702,372 | +0.07(+1.16%) |
Feb 27, 2007 | 6.181 | 6.187 | 6.086 | 6.092 | 3,982,015 | -0.09(-1.41%) |
Feb 26, 2007 | 6.146 | 6.187 | 6.114 | 6.179 | 3,616,118 | +0.05(+0.86%) |
Feb 23, 2007 | 6.086 | 6.134 | 6.082 | 6.126 | 2,489,316 | +0.04(+0.66%) |
Feb 22, 2007 | 6.062 | 6.106 | 6.059 | 6.086 | 2,761,121 | +0.02(+0.40%) |
Feb 21, 2007 | 6.051 | 6.080 | 6.019 | 6.062 | 4,555,330 | +0.03(+0.43%) |
Feb 20, 2007 | 6.041 | 6.057 | 6.013 | 6.035 | 2,574,472 | -0.02(-0.40%) |
Feb 16, 2007 | 6.059 | 6.090 | 6.047 | 6.059 | 2,229,394 | +0.00(+0.00%) |
Feb 15, 2007 | 6.039 | 6.080 | 6.029 | 6.059 | 2,244,246 | +0.01(+0.20%) |
Feb 14, 2007 | 6.066 | 6.080 | 6.035 | 6.047 | 2,486,866 | +0.00(+0.03%) |
Feb 13, 2007 | 6.021 | 6.062 | 6.011 | 6.045 | 3,240,760 | +0.00(+0.07%) |
Feb 12, 2007 | 6.114 | 6.118 | 6.011 | 6.041 | 2,286,181 | -0.05(-0.86%) |
Feb 09, 2007 | 6.074 | 6.118 | 6.073 | 6.094 | 2,622,001 | +0.00(+0.00%) |
Feb 08, 2007 | 6.112 | 6.150 | 6.075 | 6.094 | 3,394,342 | -0.01(-0.13%) |
Feb 07, 2007 | 6.096 | 6.126 | 6.088 | 6.102 | 2,860,634 | -0.00(-0.03%) |
Feb 06, 2007 | 6.118 | 6.142 | 6.082 | 6.104 | 2,832,909 | +0.03(+0.47%) |
Feb 05, 2007 | 6.039 | 6.088 | 6.017 | 6.076 | 3,657,731 | +0.05(+0.80%) |
Feb 02, 2007 | 5.973 | 6.031 | 5.969 | 6.027 | 3,460,685 | +0.05(+0.88%) |
Feb 01, 2007 | 5.973 | 6.033 | 5.954 | 5.975 | 5,539,571 | +0.00(+0.03%) |
Jan 31, 2007 | 5.983 | 6.003 | 5.950 | 5.973 | 4,679,598 | +0.04(+0.68%) |
Jan 30, 2007 | 5.860 | 5.952 | 5.860 | 5.932 | 4,107,768 | +0.08(+1.45%) |
Jan 29, 2007 | 5.884 | 5.884 | 5.837 | 5.847 | 2,684,382 | -0.06(-0.96%) |
Jan 26, 2007 | 5.878 | 5.922 | 5.862 | 5.904 | 3,091,842 | +0.03(+0.45%) |
Jan 25, 2007 | 5.930 | 5.958 | 5.866 | 5.878 | 2,720,029 | -0.06(-1.02%) |
Jan 24, 2007 | 5.983 | 6.001 | 5.908 | 5.938 | 4,541,468 | -0.08(-1.34%) |
Jan 23, 2007 | 6.019 | 6.057 | 5.991 | 6.019 | 2,593,780 | +0.04(+0.64%) |
Jan 22, 2007 | 5.952 | 5.989 | 5.938 | 5.981 | 2,061,063 | +0.10(+1.65%) |
Jan 19, 2007 | 5.862 | 5.906 | 5.860 | 5.884 | 1,914,021 | +0.02(+0.41%) |
Jan 18, 2007 | 5.900 | 5.928 | 5.858 | 5.860 | 2,482,385 | -0.04(-0.65%) |
Jan 17, 2007 | 5.849 | 5.920 | 5.835 | 5.898 | 2,909,648 | +0.08(+1.35%) |
Jan 16, 2007 | 5.759 | 5.843 | 5.728 | 5.819 | 3,966,667 | +0.06(+1.05%) |
Jan 12, 2007 | 5.744 | 5.775 | 5.728 | 5.759 | 2,244,741 | +0.01(+0.18%) |
Jan 11, 2007 | 5.777 | 5.801 | 5.740 | 5.748 | 2,763,102 | -0.02(-0.28%) |
Jan 10, 2007 | 5.789 | 5.805 | 5.759 | 5.765 | 2,370,495 | -0.01(-0.14%) |
Jan 09, 2007 | 5.837 | 5.851 | 5.761 | 5.773 | 3,206,208 | -0.05(-0.94%) |
Jan 08, 2007 | 5.807 | 5.858 | 5.779 | 5.827 | 2,993,319 | +0.07(+1.19%) |
Jan 05, 2007 | 5.817 | 5.817 | 5.668 | 5.759 | 3,494,846 | -0.06(-1.01%) |
Jan 04, 2007 | 5.864 | 5.888 | 5.813 | 5.817 | 1,906,594 | -0.03(-0.59%) |