Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.400 | 6.410 | 6.380 | 6.390 | 366,900 | -0.02(-0.31%) |
Mar 29, 2007 | 6.400 | 6.450 | 6.390 | 6.410 | 372,600 | +0.02(+0.31%) |
Mar 28, 2007 | 6.430 | 6.440 | 6.380 | 6.390 | 425,500 | -0.04(-0.62%) |
Mar 27, 2007 | 6.450 | 6.460 | 6.420 | 6.430 | 563,000 | +0.00(+0.00%) |
Mar 26, 2007 | 6.420 | 6.440 | 6.380 | 6.430 | 944,200 | +0.06(+0.94%) |
Mar 23, 2007 | 6.360 | 6.400 | 6.330 | 6.370 | 533,100 | +0.00(+0.00%) |
Mar 22, 2007 | 6.370 | 6.440 | 6.340 | 6.370 | 368,100 | +0.00(+0.00%) |
Mar 21, 2007 | 6.340 | 6.380 | 6.330 | 6.370 | 508,925 | +0.03(+0.47%) |
Mar 20, 2007 | 6.320 | 6.370 | 6.310 | 6.340 | 407,300 | +0.01(+0.16%) |
Mar 19, 2007 | 6.280 | 6.340 | 6.280 | 6.330 | 381,700 | +0.04(+0.64%) |
Mar 16, 2007 | 6.280 | 6.320 | 6.270 | 6.290 | 331,900 | +0.02(+0.32%) |
Mar 15, 2007 | 6.250 | 6.280 | 6.220 | 6.270 | 254,100 | +0.03(+0.48%) |
Mar 14, 2007 | 6.210 | 6.260 | 6.210 | 6.240 | 517,900 | +0.01(+0.16%) |
Mar 13, 2007 | 6.300 | 6.310 | 6.220 | 6.230 | 480,200 | -0.07(-1.11%) |
Mar 12, 2007 | 6.250 | 6.300 | 6.240 | 6.300 | 512,800 | +0.04(+0.64%) |
Mar 09, 2007 | 6.220 | 6.310 | 6.210 | 6.260 | 532,900 | +0.04(+0.66%) |
Mar 08, 2007 | 6.210 | 6.280 | 6.200 | 6.219 | 280,000 | +0.02(+0.31%) |
Mar 07, 2007 | 6.200 | 6.260 | 6.200 | 6.200 | 342,000 | +0.00(+0.00%) |
Mar 06, 2007 | 6.210 | 6.260 | 6.190 | 6.200 | 490,800 | -0.02(-0.32%) |
Mar 05, 2007 | 6.280 | 6.310 | 6.190 | 6.220 | 763,200 | -0.06(-0.96%) |
Mar 02, 2007 | 6.310 | 6.320 | 6.250 | 6.280 | 345,600 | -0.01(-0.16%) |
Mar 01, 2007 | 6.320 | 6.330 | 6.290 | 6.290 | 445,221 | -0.02(-0.32%) |
Feb 28, 2007 | 6.290 | 6.350 | 6.270 | 6.310 | 462,800 | -0.01(-0.16%) |
Feb 27, 2007 | 6.350 | 6.350 | 6.250 | 6.320 | 699,400 | -0.03(-0.47%) |
Feb 26, 2007 | 6.300 | 6.360 | 6.290 | 6.350 | 394,228 | +0.01(+0.16%) |
Feb 23, 2007 | 6.330 | 6.350 | 6.330 | 6.340 | 354,500 | +0.01(+0.16%) |
Feb 22, 2007 | 6.320 | 6.340 | 6.290 | 6.330 | 524,200 | +0.01(+0.16%) |
Feb 21, 2007 | 6.300 | 6.320 | 6.280 | 6.320 | 340,000 | +0.02(+0.32%) |
Feb 20, 2007 | 6.290 | 6.300 | 6.220 | 6.300 | 500,500 | +0.02(+0.32%) |
Feb 16, 2007 | 6.280 | 6.300 | 6.260 | 6.280 | 428,300 | +0.00(+0.00%) |
Feb 15, 2007 | 6.250 | 6.280 | 6.240 | 6.280 | 369,600 | +0.03(+0.48%) |
Feb 14, 2007 | 6.230 | 6.250 | 6.200 | 6.250 | 486,400 | +0.03(+0.48%) |
Feb 13, 2007 | 6.210 | 6.230 | 6.200 | 6.220 | 420,724 | +0.02(+0.32%) |
Feb 12, 2007 | 6.210 | 6.290 | 6.190 | 6.200 | 569,745 | +0.00(+0.00%) |
Feb 09, 2007 | 6.210 | 6.240 | 6.180 | 6.200 | 664,300 | -0.01(-0.16%) |
Feb 08, 2007 | 6.170 | 6.210 | 6.170 | 6.210 | 430,000 | +0.02(+0.32%) |
Feb 07, 2007 | 6.200 | 6.210 | 6.180 | 6.190 | 315,500 | -0.01(-0.16%) |
Feb 06, 2007 | 6.170 | 6.200 | 6.170 | 6.200 | 413,500 | +0.03(+0.49%) |
Feb 05, 2007 | 6.190 | 6.200 | 6.170 | 6.170 | 373,200 | -0.03(-0.48%) |
Feb 02, 2007 | 6.210 | 6.230 | 6.180 | 6.200 | 436,300 | -0.01(-0.16%) |
Feb 01, 2007 | 6.210 | 6.240 | 6.210 | 6.210 | 356,300 | +0.00(+0.00%) |
Jan 31, 2007 | 6.180 | 6.210 | 6.180 | 6.210 | 486,500 | +0.00(+0.00%) |
Jan 30, 2007 | 6.200 | 6.210 | 6.170 | 6.210 | 413,900 | +0.01(+0.16%) |
Jan 29, 2007 | 6.200 | 6.210 | 6.180 | 6.200 | 268,600 | -0.03(-0.48%) |
Jan 26, 2007 | 6.200 | 6.240 | 6.190 | 6.230 | 358,200 | +0.02(+0.32%) |
Jan 25, 2007 | 6.230 | 6.240 | 6.190 | 6.210 | 537,100 | -0.02(-0.32%) |
Jan 24, 2007 | 6.220 | 6.240 | 6.180 | 6.230 | 684,000 | +0.00(+0.00%) |
Jan 23, 2007 | 6.220 | 6.250 | 6.220 | 6.230 | 355,300 | +0.01(+0.16%) |
Jan 22, 2007 | 6.220 | 6.240 | 6.210 | 6.220 | 855,900 | +0.02(+0.32%) |
Jan 19, 2007 | 6.200 | 6.210 | 6.180 | 6.200 | 861,600 | +0.01(+0.16%) |
Jan 18, 2007 | 6.170 | 6.220 | 6.170 | 6.190 | 627,000 | -0.01(-0.16%) |
Jan 17, 2007 | 6.170 | 6.210 | 6.160 | 6.200 | 299,500 | +0.04(+0.65%) |
Jan 16, 2007 | 6.150 | 6.230 | 6.150 | 6.160 | 623,100 | +0.00(+0.00%) |
Jan 12, 2007 | 6.180 | 6.190 | 6.150 | 6.160 | 393,300 | -0.01(-0.16%) |
Jan 11, 2007 | 6.120 | 6.180 | 6.030 | 6.170 | 619,400 | +0.01(+0.16%) |
Jan 10, 2007 | 6.200 | 6.210 | 6.160 | 6.160 | 339,000 | -0.05(-0.81%) |
Jan 09, 2007 | 6.210 | 6.230 | 6.180 | 6.210 | 384,500 | -0.01(-0.16%) |
Jan 08, 2007 | 6.210 | 6.240 | 6.170 | 6.220 | 510,600 | +0.01(+0.16%) |
Jan 05, 2007 | 6.220 | 6.250 | 6.190 | 6.210 | 308,700 | -0.02(-0.32%) |
Jan 04, 2007 | 6.220 | 6.250 | 6.200 | 6.230 | 429,300 | +0.01(+0.16%) |