Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.080 | 6.281 | 6.039 | 6.240 | 36,764 | +0.05(+0.76%) |
Mar 29, 2007 | 6.200 | 6.253 | 6.093 | 6.193 | 44,058 | -0.01(-0.22%) |
Mar 28, 2007 | 6.093 | 6.247 | 6.093 | 6.207 | 38,280 | +0.10(+1.64%) |
Mar 27, 2007 | 5.959 | 6.113 | 5.946 | 6.106 | 242,739 | +0.12(+2.01%) |
Mar 26, 2007 | 6.019 | 6.026 | 5.812 | 5.986 | 77,320 | -0.07(-1.10%) |
Mar 23, 2007 | 6.019 | 6.060 | 6.006 | 6.053 | 206,109 | +0.01(+0.22%) |
Mar 22, 2007 | 5.999 | 6.053 | 5.986 | 6.039 | 181,059 | +0.04(+0.67%) |
Mar 21, 2007 | 5.979 | 6.060 | 5.879 | 5.999 | 107,997 | +0.00(+0.00%) |
Mar 20, 2007 | 5.912 | 6.086 | 5.912 | 5.999 | 31,957 | +0.08(+1.36%) |
Mar 19, 2007 | 6.019 | 6.019 | 5.872 | 5.919 | 17,527 | -0.05(-0.78%) |
Mar 16, 2007 | 5.912 | 5.973 | 5.872 | 5.966 | 39,926 | +0.07(+1.25%) |
Mar 15, 2007 | 6.046 | 6.066 | 5.886 | 5.892 | 28,937 | -0.15(-2.54%) |
Mar 14, 2007 | 5.832 | 6.066 | 5.792 | 6.046 | 39,892 | +0.23(+4.03%) |
Mar 13, 2007 | 6.066 | 6.060 | 5.799 | 5.812 | 39,591 | -0.25(-4.19%) |
Mar 12, 2007 | 5.953 | 6.066 | 5.892 | 6.066 | 16,366 | +0.15(+2.49%) |
Mar 09, 2007 | 6.053 | 6.120 | 5.892 | 5.919 | 32,893 | -0.13(-2.10%) |
Mar 08, 2007 | 5.859 | 6.066 | 5.859 | 6.046 | 43,869 | +0.19(+3.20%) |
Mar 07, 2007 | 6.019 | 6.019 | 5.859 | 5.859 | 38,618 | -0.19(-3.12%) |
Mar 06, 2007 | 6.019 | 6.073 | 5.973 | 6.048 | 54,429 | +0.03(+0.47%) |
Mar 05, 2007 | 5.932 | 6.098 | 5.919 | 6.019 | 100,790 | +0.08(+1.35%) |
Mar 02, 2007 | 6.039 | 6.187 | 5.939 | 5.939 | 66,904 | -0.13(-2.20%) |
Mar 01, 2007 | 6.080 | 6.213 | 5.979 | 6.073 | 66,628 | -0.07(-1.20%) |
Feb 28, 2007 | 6.013 | 6.193 | 5.932 | 6.146 | 61,373 | +0.12(+2.00%) |
Feb 27, 2007 | 6.253 | 6.273 | 5.939 | 6.026 | 155,108 | -0.25(-4.05%) |
Feb 26, 2007 | 6.207 | 6.340 | 6.160 | 6.280 | 145,364 | +0.07(+1.08%) |
Feb 23, 2007 | 6.220 | 6.260 | 6.019 | 6.213 | 126,021 | -0.03(-0.54%) |
Feb 22, 2007 | 6.267 | 6.320 | 6.220 | 6.247 | 97,828 | -0.04(-0.64%) |
Feb 21, 2007 | 6.421 | 6.621 | 6.200 | 6.287 | 112,228 | -0.13(-1.98%) |
Feb 20, 2007 | 5.999 | 6.414 | 5.999 | 6.414 | 189,625 | +0.40(+6.67%) |
Feb 16, 2007 | 6.053 | 6.180 | 5.973 | 6.013 | 124,671 | -0.05(-0.77%) |
Feb 15, 2007 | 6.233 | 6.253 | 6.060 | 6.060 | 69,365 | -0.19(-3.00%) |
Feb 14, 2007 | 6.153 | 6.280 | 6.039 | 6.247 | 83,295 | +0.11(+1.85%) |
Feb 13, 2007 | 6.060 | 6.146 | 6.026 | 6.133 | 43,107 | +0.11(+1.89%) |
Feb 12, 2007 | 6.060 | 6.066 | 5.899 | 6.019 | 94,379 | +0.01(+0.11%) |
Feb 09, 2007 | 6.086 | 6.113 | 5.892 | 6.013 | 55,433 | -0.07(-1.21%) |
Feb 08, 2007 | 6.066 | 6.146 | 6.019 | 6.086 | 52,305 | +0.00(+0.00%) |
Feb 07, 2007 | 5.892 | 6.133 | 5.839 | 6.086 | 58,833 | +0.14(+2.36%) |
Feb 06, 2007 | 5.872 | 6.013 | 5.759 | 5.946 | 211,308 | +0.12(+2.07%) |
Feb 05, 2007 | 5.919 | 5.919 | 5.779 | 5.825 | 161,217 | -0.15(-2.57%) |
Feb 02, 2007 | 5.986 | 6.086 | 5.919 | 5.979 | 86,164 | +0.01(+0.22%) |
Feb 01, 2007 | 5.953 | 6.006 | 5.939 | 5.966 | 68,022 | -0.01(-0.22%) |
Jan 31, 2007 | 5.899 | 6.013 | 5.785 | 5.979 | 135,728 | +0.09(+1.48%) |
Jan 30, 2007 | 6.046 | 6.046 | 5.886 | 5.892 | 50,406 | -0.17(-2.87%) |
Jan 29, 2007 | 6.026 | 6.066 | 5.946 | 6.066 | 102,200 | +0.05(+0.78%) |
Jan 26, 2007 | 6.046 | 6.046 | 5.953 | 6.019 | 86,731 | +0.00(+0.00%) |
Jan 25, 2007 | 6.013 | 6.080 | 5.993 | 6.019 | 94,773 | -0.02(-0.33%) |
Jan 24, 2007 | 6.073 | 6.100 | 5.986 | 6.039 | 116,884 | -0.03(-0.55%) |
Jan 23, 2007 | 6.086 | 6.187 | 5.886 | 6.073 | 308,969 | -0.03(-0.55%) |
Jan 22, 2007 | 6.260 | 6.260 | 6.046 | 6.106 | 143,656 | -0.13(-2.14%) |
Jan 19, 2007 | 6.220 | 6.253 | 6.073 | 6.240 | 109,987 | +0.05(+0.86%) |
Jan 18, 2007 | 6.307 | 6.307 | 6.187 | 6.187 | 113,104 | -0.13(-2.12%) |
Jan 17, 2007 | 6.354 | 6.394 | 6.233 | 6.320 | 94,706 | -0.03(-0.53%) |
Jan 16, 2007 | 6.367 | 6.474 | 6.253 | 6.354 | 126,387 | +0.04(+0.64%) |
Jan 12, 2007 | 6.407 | 6.548 | 6.227 | 6.314 | 111,111 | -0.07(-1.15%) |
Jan 11, 2007 | 5.939 | 6.407 | 5.825 | 6.387 | 198,219 | +0.45(+7.67%) |
Jan 10, 2007 | 5.792 | 5.973 | 5.765 | 5.932 | 239,456 | +0.02(+0.30%) |
Jan 09, 2007 | 5.678 | 5.919 | 5.598 | 5.915 | 219,001 | +0.01(+0.15%) |
Jan 08, 2007 | 6.019 | 6.019 | 5.886 | 5.906 | 85,657 | -0.09(-1.56%) |
Jan 05, 2007 | 6.039 | 6.093 | 5.979 | 5.999 | 95,328 | -0.02(-0.33%) |
Jan 04, 2007 | 5.959 | 6.106 | 5.879 | 6.019 | 182,990 | +0.11(+1.93%) |