Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.840 | 5.880 | 5.740 | 5.770 | 7,956,300 | -0.07(-1.20%) |
Mar 29, 2007 | 5.870 | 5.890 | 5.750 | 5.840 | 6,373,350 | +0.03(+0.52%) |
Mar 28, 2007 | 5.660 | 5.900 | 5.600 | 5.810 | 9,902,450 | +0.13(+2.29%) |
Mar 27, 2007 | 5.740 | 5.760 | 5.680 | 5.680 | 2,174,600 | -0.06(-1.05%) |
Mar 26, 2007 | 5.780 | 5.830 | 5.680 | 5.740 | 5,566,900 | -0.07(-1.20%) |
Mar 23, 2007 | 5.750 | 5.850 | 5.730 | 5.810 | 3,385,300 | +0.01(+0.17%) |
Mar 22, 2007 | 5.760 | 5.880 | 5.720 | 5.800 | 6,372,896 | +0.02(+0.35%) |
Mar 21, 2007 | 5.560 | 5.790 | 5.560 | 5.780 | 5,025,400 | +0.12(+2.12%) |
Mar 20, 2007 | 5.530 | 5.700 | 5.510 | 5.660 | 8,546,800 | +0.13(+2.35%) |
Mar 19, 2007 | 5.570 | 5.618 | 5.490 | 5.530 | 5,452,400 | -0.04(-0.72%) |
Mar 16, 2007 | 5.570 | 5.600 | 5.560 | 5.570 | 3,620,300 | -0.03(-0.54%) |
Mar 15, 2007 | 5.680 | 5.710 | 5.520 | 5.600 | 9,999,820 | -0.07(-1.23%) |
Mar 14, 2007 | 5.630 | 5.720 | 5.600 | 5.670 | 4,467,500 | -0.03(-0.53%) |
Mar 13, 2007 | 5.800 | 5.830 | 5.660 | 5.700 | 3,499,100 | -0.10(-1.72%) |
Mar 12, 2007 | 5.800 | 5.850 | 5.760 | 5.800 | 2,813,600 | +0.01(+0.17%) |
Mar 09, 2007 | 5.790 | 5.850 | 5.720 | 5.790 | 3,789,900 | +0.02(+0.35%) |
Mar 08, 2007 | 5.860 | 5.880 | 5.680 | 5.770 | 7,025,800 | -0.09(-1.54%) |
Mar 07, 2007 | 5.860 | 5.920 | 5.850 | 5.860 | 3,750,100 | +0.02(+0.34%) |
Mar 06, 2007 | 5.910 | 5.910 | 5.700 | 5.840 | 4,416,700 | +0.18(+3.18%) |
Mar 05, 2007 | 5.740 | 5.750 | 5.410 | 5.660 | 8,579,500 | -0.15(-2.58%) |
Mar 02, 2007 | 5.940 | 5.950 | 5.780 | 5.810 | 6,207,100 | -0.17(-2.84%) |
Mar 01, 2007 | 5.860 | 5.990 | 5.770 | 5.980 | 6,695,236 | +0.01(+0.17%) |
Feb 28, 2007 | 5.870 | 5.970 | 5.860 | 5.970 | 4,670,100 | +0.09(+1.53%) |
Feb 27, 2007 | 5.900 | 5.991 | 5.860 | 5.880 | 7,990,000 | -0.12(-2.00%) |
Feb 26, 2007 | 5.950 | 6.050 | 5.920 | 6.000 | 6,421,389 | +0.05(+0.84%) |
Feb 23, 2007 | 6.050 | 6.050 | 5.910 | 5.950 | 5,311,900 | -0.06(-1.00%) |
Feb 22, 2007 | 6.100 | 6.120 | 6.000 | 6.010 | 4,071,400 | -0.10(-1.64%) |
Feb 21, 2007 | 6.060 | 6.140 | 6.010 | 6.110 | 4,219,500 | +0.05(+0.83%) |
Feb 20, 2007 | 6.000 | 6.080 | 5.870 | 6.060 | 7,316,000 | +0.07(+1.17%) |
Feb 16, 2007 | 6.150 | 6.160 | 5.950 | 5.990 | 12,586,200 | -0.18(-2.92%) |
Feb 15, 2007 | 6.160 | 6.200 | 6.140 | 6.170 | 3,149,700 | +0.05(+0.82%) |
Feb 14, 2007 | 6.140 | 6.150 | 6.070 | 6.120 | 6,247,457 | +0.00(+0.00%) |
Feb 13, 2007 | 6.130 | 6.210 | 6.110 | 6.120 | 4,850,623 | +0.02(+0.33%) |
Feb 12, 2007 | 6.100 | 6.170 | 6.030 | 6.100 | 3,998,899 | -0.05(-0.81%) |
Feb 09, 2007 | 6.260 | 6.280 | 6.020 | 6.150 | 6,110,400 | -0.16(-2.54%) |
Feb 08, 2007 | 6.310 | 6.350 | 6.290 | 6.310 | 3,433,300 | -0.02(-0.32%) |
Feb 07, 2007 | 6.340 | 6.350 | 6.280 | 6.330 | 4,756,300 | +0.03(+0.48%) |
Feb 06, 2007 | 6.400 | 6.400 | 6.260 | 6.300 | 5,937,600 | -0.06(-0.94%) |
Feb 05, 2007 | 6.300 | 6.400 | 6.280 | 6.360 | 6,581,500 | +0.08(+1.27%) |
Feb 02, 2007 | 6.240 | 6.300 | 6.180 | 6.280 | 5,732,200 | +0.05(+0.80%) |
Feb 01, 2007 | 6.180 | 6.240 | 6.170 | 6.230 | 6,524,600 | +0.07(+1.14%) |
Jan 31, 2007 | 6.020 | 6.170 | 6.010 | 6.160 | 7,148,300 | +0.13(+2.16%) |
Jan 30, 2007 | 6.040 | 6.050 | 6.000 | 6.030 | 5,219,300 | -0.02(-0.33%) |
Jan 29, 2007 | 5.900 | 6.050 | 5.850 | 6.050 | 7,727,000 | +0.13(+2.20%) |
Jan 26, 2007 | 5.960 | 5.960 | 5.820 | 5.920 | 6,139,800 | -0.07(-1.17%) |
Jan 25, 2007 | 6.060 | 6.100 | 5.940 | 5.990 | 7,035,200 | -0.06(-0.99%) |
Jan 24, 2007 | 5.990 | 6.100 | 5.980 | 6.050 | 7,790,500 | +0.09(+1.51%) |
Jan 23, 2007 | 5.800 | 5.980 | 5.800 | 5.960 | 8,472,900 | +0.14(+2.41%) |
Jan 22, 2007 | 5.830 | 5.960 | 5.760 | 5.820 | 7,120,600 | -0.01(-0.17%) |
Jan 19, 2007 | 5.990 | 6.090 | 5.750 | 5.830 | 19,193,600 | -0.31(-5.05%) |
Jan 18, 2007 | 6.105 | 6.150 | 6.000 | 6.140 | 12,813,800 | +0.06(+0.99%) |
Jan 17, 2007 | 6.090 | 6.110 | 6.030 | 6.080 | 8,853,500 | -0.01(-0.16%) |
Jan 16, 2007 | 6.160 | 6.240 | 6.060 | 6.090 | 12,108,400 | -0.01(-0.16%) |
Jan 12, 2007 | 5.950 | 6.190 | 5.950 | 6.100 | 18,982,800 | +0.18(+3.04%) |
Jan 11, 2007 | 5.760 | 5.980 | 5.740 | 5.920 | 18,193,200 | +0.20(+3.50%) |
Jan 10, 2007 | 5.730 | 5.750 | 5.690 | 5.720 | 10,765,200 | +0.01(+0.18%) |
Jan 09, 2007 | 5.830 | 5.840 | 5.670 | 5.710 | 6,762,300 | -0.04(-0.70%) |
Jan 08, 2007 | 5.790 | 5.880 | 5.600 | 5.750 | 17,423,100 | +0.18(+3.23%) |
Jan 05, 2007 | 5.450 | 5.590 | 5.440 | 5.570 | 8,082,800 | +0.08(+1.46%) |
Jan 04, 2007 | 5.460 | 5.550 | 5.450 | 5.490 | 4,923,100 | -0.01(-0.18%) |