Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.531 | 7.586 | 7.427 | 7.517 | 29,635,084 | -0.01(-0.17%) |
Apr 27, 2007 | 7.703 | 7.731 | 7.488 | 7.529 | 32,919,496 | -0.19(-2.52%) |
Apr 26, 2007 | 7.720 | 7.747 | 7.675 | 7.724 | 19,296,040 | -0.02(-0.29%) |
Apr 25, 2007 | 7.665 | 7.751 | 7.580 | 7.747 | 29,793,222 | +0.08(+1.02%) |
Apr 24, 2007 | 7.648 | 7.709 | 7.603 | 7.668 | 25,238,470 | +0.02(+0.22%) |
Apr 23, 2007 | 7.589 | 7.738 | 7.589 | 7.652 | 37,417,780 | +0.07(+0.97%) |
Apr 20, 2007 | 7.600 | 7.634 | 7.529 | 7.578 | 29,178,628 | +0.06(+0.83%) |
Apr 19, 2007 | 7.322 | 7.600 | 7.236 | 7.516 | 53,502,016 | +0.30(+4.18%) |
Apr 18, 2007 | 7.288 | 7.324 | 7.174 | 7.214 | 30,020,844 | -0.09(-1.17%) |
Apr 17, 2007 | 7.311 | 7.355 | 7.276 | 7.299 | 20,436,976 | -0.03(-0.43%) |
Apr 16, 2007 | 7.241 | 7.336 | 7.213 | 7.331 | 21,161,824 | +0.12(+1.63%) |
Apr 13, 2007 | 7.290 | 7.299 | 7.160 | 7.213 | 18,311,678 | -0.05(-0.72%) |
Apr 12, 2007 | 7.079 | 7.296 | 7.055 | 7.265 | 26,865,770 | +0.21(+2.99%) |
Apr 11, 2007 | 7.102 | 7.132 | 6.977 | 7.055 | 23,304,240 | -0.05(-0.75%) |
Apr 10, 2007 | 7.124 | 7.220 | 7.084 | 7.108 | 22,938,582 | -0.04(-0.54%) |
Apr 09, 2007 | 7.151 | 7.193 | 7.110 | 7.147 | 20,450,572 | -0.06(-0.79%) |
Apr 05, 2007 | 7.131 | 7.221 | 7.131 | 7.204 | 14,180,390 | +0.03(+0.49%) |
Apr 04, 2007 | 7.172 | 7.197 | 7.119 | 7.169 | 16,647,537 | +0.00(+0.05%) |
Apr 03, 2007 | 7.085 | 7.174 | 7.027 | 7.165 | 15,328,806 | +0.13(+1.82%) |
Apr 02, 2007 | 7.074 | 7.091 | 6.967 | 7.037 | 13,778,137 | -0.01(-0.18%) |
Mar 30, 2007 | 6.998 | 7.090 | 6.947 | 7.050 | 22,114,876 | +0.04(+0.52%) |
Mar 29, 2007 | 6.959 | 7.017 | 6.928 | 7.013 | 24,550,560 | +0.11(+1.61%) |
Mar 28, 2007 | 6.872 | 6.956 | 6.833 | 6.902 | 19,694,342 | +0.00(+0.05%) |
Mar 27, 2007 | 6.899 | 6.926 | 6.853 | 6.898 | 16,128,910 | -0.03(-0.40%) |
Mar 26, 2007 | 6.846 | 6.940 | 6.752 | 6.926 | 20,658,766 | +0.07(+0.97%) |
Mar 23, 2007 | 6.889 | 6.944 | 6.840 | 6.860 | 28,094,792 | -0.01(-0.20%) |
Mar 22, 2007 | 6.884 | 6.889 | 6.818 | 6.874 | 28,627,678 | +0.03(+0.43%) |
Mar 21, 2007 | 6.701 | 6.844 | 6.628 | 6.844 | 35,945,468 | +0.15(+2.20%) |
Mar 20, 2007 | 6.646 | 6.768 | 6.646 | 6.697 | 37,481,256 | +0.19(+2.88%) |
Mar 19, 2007 | 6.437 | 6.555 | 6.390 | 6.509 | 17,697,502 | +0.11(+1.77%) |
Mar 16, 2007 | 6.449 | 6.464 | 6.356 | 6.396 | 30,759,298 | -0.05(-0.83%) |
Mar 15, 2007 | 6.407 | 6.460 | 6.380 | 6.450 | 20,248,912 | +0.05(+0.81%) |
Mar 14, 2007 | 6.336 | 6.414 | 6.281 | 6.398 | 23,789,546 | +0.07(+1.06%) |
Mar 13, 2007 | 6.514 | 6.509 | 6.331 | 6.331 | 22,266,768 | -0.18(-2.81%) |
Mar 12, 2007 | 6.433 | 6.530 | 6.403 | 6.514 | 16,848,408 | +0.05(+0.80%) |
Mar 09, 2007 | 6.509 | 6.526 | 6.416 | 6.462 | 15,982,502 | +0.02(+0.29%) |
Mar 08, 2007 | 6.496 | 6.528 | 6.420 | 6.444 | 17,121,578 | -0.00(-0.01%) |
Mar 07, 2007 | 6.471 | 6.502 | 6.435 | 6.445 | 20,843,622 | -0.06(-0.92%) |
Mar 06, 2007 | 6.471 | 6.551 | 6.401 | 6.505 | 24,373,020 | +0.07(+1.04%) |
Mar 05, 2007 | 6.416 | 6.568 | 6.377 | 6.438 | 23,671,188 | -0.04(-0.64%) |
Mar 02, 2007 | 6.471 | 6.577 | 6.416 | 6.479 | 25,035,250 | -0.01(-0.21%) |
Mar 01, 2007 | 6.462 | 6.585 | 6.356 | 6.493 | 42,043,260 | -0.09(-1.36%) |
Feb 28, 2007 | 6.397 | 6.629 | 6.397 | 6.582 | 37,814,188 | +0.09(+1.39%) |
Feb 27, 2007 | 6.751 | 6.751 | 6.439 | 6.492 | 41,740,500 | -0.32(-4.69%) |
Feb 26, 2007 | 6.847 | 6.896 | 6.714 | 6.811 | 17,491,520 | +0.04(+0.57%) |
Feb 23, 2007 | 6.825 | 6.849 | 6.705 | 6.772 | 13,297,887 | -0.04(-0.58%) |
Feb 22, 2007 | 6.825 | 6.875 | 6.724 | 6.812 | 18,782,714 | -0.02(-0.23%) |
Feb 21, 2007 | 6.700 | 6.840 | 6.700 | 6.828 | 29,642,346 | +0.14(+2.12%) |
Feb 20, 2007 | 6.690 | 6.711 | 6.584 | 6.686 | 19,395,242 | +0.06(+0.87%) |
Feb 16, 2007 | 6.657 | 6.668 | 6.584 | 6.628 | 18,788,524 | -0.01(-0.18%) |
Feb 15, 2007 | 6.578 | 6.647 | 6.557 | 6.640 | 19,851,426 | +0.04(+0.66%) |
Feb 14, 2007 | 6.525 | 6.599 | 6.485 | 6.597 | 22,182,016 | +0.11(+1.63%) |
Feb 13, 2007 | 6.528 | 6.574 | 6.478 | 6.491 | 20,027,792 | -0.02(-0.34%) |
Feb 12, 2007 | 6.535 | 6.573 | 6.461 | 6.513 | 14,878,672 | -0.03(-0.49%) |
Feb 09, 2007 | 6.574 | 6.647 | 6.513 | 6.545 | 26,346,882 | -0.09(-1.39%) |
Feb 08, 2007 | 6.628 | 6.671 | 6.584 | 6.637 | 18,800,972 | -0.01(-0.11%) |
Feb 07, 2007 | 6.542 | 6.737 | 6.524 | 6.645 | 42,542,632 | +0.18(+2.72%) |
Feb 06, 2007 | 6.438 | 6.480 | 6.408 | 6.469 | 25,798,384 | +0.03(+0.44%) |
Feb 05, 2007 | 6.498 | 6.516 | 6.434 | 6.440 | 25,588,576 | -0.06(-0.92%) |
Feb 02, 2007 | 6.531 | 6.613 | 6.461 | 6.500 | 38,850,628 | -0.08(-1.20%) |