Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.294 | 6.383 | 6.188 | 6.258 | 4,377,082 | -0.01(-0.12%) |
Mar 29, 2007 | 6.251 | 6.308 | 6.164 | 6.265 | 10,466,123 | +0.05(+0.77%) |
Mar 28, 2007 | 6.287 | 6.287 | 6.104 | 6.217 | 11,428,425 | -0.09(-1.41%) |
Mar 27, 2007 | 6.458 | 6.460 | 6.255 | 6.306 | 3,722,937 | -0.17(-2.60%) |
Mar 26, 2007 | 6.506 | 6.561 | 6.378 | 6.474 | 2,897,288 | -0.05(-0.81%) |
Mar 23, 2007 | 6.443 | 6.556 | 6.417 | 6.527 | 6,286,734 | +0.07(+1.04%) |
Mar 22, 2007 | 6.496 | 6.496 | 6.373 | 6.460 | 4,511,646 | -0.02(-0.37%) |
Mar 21, 2007 | 6.347 | 6.501 | 6.316 | 6.484 | 3,119,070 | +0.16(+2.47%) |
Mar 20, 2007 | 6.265 | 6.357 | 6.248 | 6.328 | 2,609,470 | +0.08(+1.23%) |
Mar 19, 2007 | 6.260 | 6.313 | 6.214 | 6.251 | 4,406,154 | +0.04(+0.62%) |
Mar 16, 2007 | 6.381 | 6.378 | 6.212 | 6.212 | 3,911,921 | -0.17(-2.60%) |
Mar 15, 2007 | 6.332 | 6.424 | 6.299 | 6.378 | 5,101,819 | +0.06(+0.91%) |
Mar 14, 2007 | 6.316 | 6.359 | 6.142 | 6.320 | 5,759,275 | +0.01(+0.15%) |
Mar 13, 2007 | 6.224 | 6.328 | 6.140 | 6.311 | 6,187,057 | +0.09(+1.39%) |
Mar 12, 2007 | 6.147 | 6.229 | 6.123 | 6.224 | 3,410,211 | +0.06(+0.94%) |
Mar 09, 2007 | 6.236 | 6.282 | 6.084 | 6.166 | 4,647,041 | -0.04(-0.62%) |
Mar 08, 2007 | 5.670 | 6.255 | 5.670 | 6.205 | 3,432,223 | +0.10(+1.58%) |
Mar 07, 2007 | 6.123 | 6.246 | 6.092 | 6.109 | 3,855,437 | +0.00(+0.04%) |
Mar 06, 2007 | 6.140 | 6.219 | 5.983 | 6.106 | 5,158,303 | +0.03(+0.48%) |
Mar 05, 2007 | 6.234 | 6.234 | 6.022 | 6.077 | 4,330,566 | -0.16(-2.51%) |
Mar 02, 2007 | 6.393 | 6.679 | 6.231 | 6.234 | 10,808,764 | -0.19(-3.00%) |
Mar 01, 2007 | 6.017 | 6.477 | 5.983 | 6.426 | 16,783,018 | +0.44(+7.40%) |
Feb 28, 2007 | 5.981 | 6.080 | 5.560 | 5.983 | 6,050,831 | +0.01(+0.16%) |
Feb 27, 2007 | 6.039 | 6.106 | 5.882 | 5.974 | 5,293,698 | -0.18(-2.93%) |
Feb 26, 2007 | 6.239 | 6.294 | 6.140 | 6.154 | 6,128,554 | -0.04(-0.62%) |
Feb 23, 2007 | 6.429 | 6.429 | 6.166 | 6.193 | 3,319,256 | -0.02(-0.35%) |
Feb 22, 2007 | 6.140 | 6.222 | 5.969 | 6.214 | 14,486,028 | -0.10(-1.56%) |
Feb 21, 2007 | 6.265 | 6.429 | 6.212 | 6.313 | 6,251,432 | +0.03(+0.46%) |
Feb 20, 2007 | 6.402 | 6.402 | 6.251 | 6.284 | 6,202,424 | -0.12(-1.84%) |
Feb 16, 2007 | 6.347 | 6.513 | 6.323 | 6.402 | 6,512,254 | +0.06(+0.91%) |
Feb 15, 2007 | 6.282 | 6.361 | 6.212 | 6.344 | 5,378,009 | +0.07(+1.04%) |
Feb 14, 2007 | 6.106 | 6.323 | 6.089 | 6.279 | 7,167,230 | +0.17(+2.84%) |
Feb 13, 2007 | 5.978 | 6.106 | 5.933 | 6.106 | 5,603,525 | +0.13(+2.13%) |
Feb 12, 2007 | 5.911 | 5.981 | 5.875 | 5.978 | 3,662,578 | +0.06(+1.06%) |
Feb 09, 2007 | 6.022 | 6.029 | 5.848 | 5.916 | 3,525,256 | -0.11(-1.84%) |
Feb 08, 2007 | 6.007 | 6.118 | 5.950 | 6.027 | 7,383,600 | +0.01(+0.24%) |
Feb 07, 2007 | 6.077 | 6.087 | 5.964 | 6.012 | 5,712,343 | -0.07(-1.11%) |
Feb 06, 2007 | 5.923 | 6.118 | 5.868 | 6.080 | 7,553,052 | +0.19(+3.27%) |
Feb 05, 2007 | 5.882 | 5.947 | 5.846 | 5.887 | 4,505,832 | +0.00(+0.08%) |
Feb 02, 2007 | 5.779 | 5.892 | 5.774 | 5.882 | 5,922,912 | +0.11(+1.83%) |
Feb 01, 2007 | 5.755 | 5.887 | 5.711 | 5.776 | 8,406,955 | +0.05(+0.80%) |
Jan 31, 2007 | 5.827 | 5.887 | 5.730 | 5.730 | 7,065,048 | -0.13(-2.18%) |
Jan 30, 2007 | 5.863 | 5.899 | 5.771 | 5.858 | 6,051,662 | +0.00(+0.08%) |
Jan 29, 2007 | 5.682 | 5.870 | 5.663 | 5.853 | 9,709,406 | +0.22(+3.98%) |
Jan 26, 2007 | 5.417 | 5.682 | 5.287 | 5.629 | 18,359,740 | +0.55(+10.86%) |
Jan 25, 2007 | 5.225 | 5.278 | 5.064 | 5.078 | 5,366,795 | -0.12(-2.36%) |
Jan 24, 2007 | 5.112 | 5.225 | 5.104 | 5.201 | 5,903,392 | +0.11(+2.08%) |
Jan 23, 2007 | 5.153 | 5.213 | 5.090 | 5.095 | 3,313,857 | -0.04(-0.75%) |
Jan 22, 2007 | 5.133 | 5.198 | 5.092 | 5.133 | 3,041,820 | -0.01(-0.23%) |
Jan 19, 2007 | 5.047 | 5.177 | 5.020 | 5.145 | 3,021,885 | +0.09(+1.76%) |
Jan 18, 2007 | 5.066 | 5.136 | 5.015 | 5.056 | 2,492,349 | -0.01(-0.19%) |
Jan 17, 2007 | 5.112 | 5.150 | 5.056 | 5.066 | 2,955,849 | -0.05(-0.90%) |
Jan 16, 2007 | 5.280 | 5.302 | 5.066 | 5.112 | 4,853,041 | -0.14(-2.66%) |
Jan 12, 2007 | 5.174 | 5.256 | 5.129 | 5.251 | 3,229,961 | +0.08(+1.49%) |
Jan 11, 2007 | 5.027 | 5.177 | 5.025 | 5.174 | 4,180,634 | +0.18(+3.57%) |
Jan 10, 2007 | 4.900 | 5.008 | 4.854 | 4.996 | 2,194,563 | +0.06(+1.22%) |
Jan 09, 2007 | 4.965 | 4.986 | 4.881 | 4.936 | 2,686,305 | -0.00(-0.10%) |
Jan 08, 2007 | 4.919 | 4.972 | 4.885 | 4.941 | 3,820,550 | +0.06(+1.13%) |
Jan 05, 2007 | 4.784 | 4.929 | 4.784 | 4.885 | 2,892,720 | -0.01(-0.29%) |
Jan 04, 2007 | 4.938 | 4.938 | 4.840 | 4.900 | 4,553,594 | -0.04(-0.78%) |