Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.309 | 6.398 | 6.203 | 6.273 | 4,366,487 | -0.01(-0.12%) |
Mar 29, 2007 | 6.266 | 6.324 | 6.179 | 6.280 | 10,440,790 | +0.05(+0.77%) |
Mar 28, 2007 | 6.302 | 6.302 | 6.119 | 6.232 | 11,400,762 | -0.09(-1.41%) |
Mar 27, 2007 | 6.473 | 6.476 | 6.271 | 6.321 | 3,713,925 | -0.17(-2.60%) |
Mar 26, 2007 | 6.522 | 6.577 | 6.394 | 6.490 | 2,890,275 | -0.05(-0.81%) |
Mar 23, 2007 | 6.459 | 6.572 | 6.432 | 6.543 | 6,271,517 | +0.07(+1.04%) |
Mar 22, 2007 | 6.512 | 6.512 | 6.389 | 6.476 | 4,500,726 | -0.02(-0.37%) |
Mar 21, 2007 | 6.362 | 6.517 | 6.331 | 6.500 | 3,111,521 | +0.16(+2.47%) |
Mar 20, 2007 | 6.280 | 6.372 | 6.263 | 6.343 | 2,603,154 | +0.08(+1.23%) |
Mar 19, 2007 | 6.275 | 6.328 | 6.230 | 6.266 | 4,395,489 | +0.04(+0.62%) |
Mar 16, 2007 | 6.396 | 6.394 | 6.227 | 6.227 | 3,902,452 | -0.17(-2.60%) |
Mar 15, 2007 | 6.348 | 6.440 | 6.314 | 6.394 | 5,089,470 | +0.06(+0.91%) |
Mar 14, 2007 | 6.331 | 6.374 | 6.157 | 6.336 | 5,745,334 | +0.01(+0.15%) |
Mar 13, 2007 | 6.239 | 6.343 | 6.155 | 6.326 | 6,172,081 | +0.09(+1.39%) |
Mar 12, 2007 | 6.162 | 6.244 | 6.138 | 6.239 | 3,401,957 | +0.06(+0.94%) |
Mar 09, 2007 | 6.251 | 6.297 | 6.099 | 6.181 | 4,635,793 | -0.04(-0.62%) |
Mar 08, 2007 | 5.684 | 6.271 | 5.684 | 6.220 | 3,423,916 | +0.10(+1.58%) |
Mar 07, 2007 | 6.138 | 6.261 | 6.106 | 6.123 | 3,846,105 | +0.00(+0.04%) |
Mar 06, 2007 | 6.155 | 6.234 | 5.998 | 6.121 | 5,145,818 | +0.03(+0.48%) |
Mar 05, 2007 | 6.249 | 6.249 | 6.036 | 6.092 | 4,320,084 | -0.16(-2.51%) |
Mar 02, 2007 | 6.408 | 6.695 | 6.246 | 6.249 | 10,782,601 | -0.19(-3.00%) |
Mar 01, 2007 | 6.032 | 6.493 | 5.998 | 6.442 | 16,742,395 | +0.44(+7.40%) |
Feb 28, 2007 | 5.995 | 6.094 | 5.573 | 5.998 | 6,036,185 | +0.01(+0.16%) |
Feb 27, 2007 | 6.053 | 6.121 | 5.896 | 5.988 | 5,280,885 | -0.18(-2.93%) |
Feb 26, 2007 | 6.254 | 6.309 | 6.155 | 6.169 | 6,113,720 | -0.04(-0.62%) |
Feb 23, 2007 | 6.444 | 6.444 | 6.181 | 6.208 | 3,311,222 | -0.02(-0.35%) |
Feb 22, 2007 | 6.155 | 6.237 | 5.983 | 6.230 | 14,450,965 | -0.10(-1.56%) |
Feb 21, 2007 | 6.280 | 6.444 | 6.227 | 6.328 | 6,236,300 | +0.03(+0.46%) |
Feb 20, 2007 | 6.418 | 6.418 | 6.266 | 6.300 | 6,187,411 | -0.12(-1.84%) |
Feb 16, 2007 | 6.362 | 6.529 | 6.338 | 6.418 | 6,496,491 | +0.06(+0.91%) |
Feb 15, 2007 | 6.297 | 6.377 | 6.227 | 6.360 | 5,364,991 | +0.07(+1.04%) |
Feb 14, 2007 | 6.121 | 6.338 | 6.104 | 6.295 | 7,149,882 | +0.17(+2.84%) |
Feb 13, 2007 | 5.993 | 6.121 | 5.947 | 6.121 | 5,589,961 | +0.13(+2.13%) |
Feb 12, 2007 | 5.925 | 5.995 | 5.889 | 5.993 | 3,653,713 | +0.06(+1.06%) |
Feb 09, 2007 | 6.036 | 6.044 | 5.863 | 5.930 | 3,516,723 | -0.11(-1.84%) |
Feb 08, 2007 | 6.022 | 6.133 | 5.964 | 6.041 | 7,365,728 | +0.01(+0.24%) |
Feb 07, 2007 | 6.092 | 6.102 | 5.979 | 6.027 | 5,698,517 | -0.07(-1.11%) |
Feb 06, 2007 | 5.937 | 6.133 | 5.882 | 6.094 | 7,534,770 | +0.19(+3.27%) |
Feb 05, 2007 | 5.896 | 5.962 | 5.860 | 5.901 | 4,494,925 | +0.00(+0.08%) |
Feb 02, 2007 | 5.793 | 5.906 | 5.788 | 5.896 | 5,908,575 | +0.11(+1.83%) |
Feb 01, 2007 | 5.769 | 5.901 | 5.725 | 5.790 | 8,386,606 | +0.05(+0.80%) |
Jan 31, 2007 | 5.841 | 5.901 | 5.744 | 5.744 | 7,047,947 | -0.13(-2.18%) |
Jan 30, 2007 | 5.877 | 5.913 | 5.785 | 5.872 | 6,037,014 | +0.00(+0.08%) |
Jan 29, 2007 | 5.696 | 5.884 | 5.677 | 5.867 | 9,685,904 | +0.22(+3.98%) |
Jan 26, 2007 | 5.431 | 5.696 | 5.300 | 5.643 | 18,315,300 | +0.55(+10.86%) |
Jan 25, 2007 | 5.238 | 5.291 | 5.076 | 5.090 | 5,353,805 | -0.12(-2.36%) |
Jan 24, 2007 | 5.124 | 5.238 | 5.117 | 5.213 | 5,889,102 | +0.11(+2.08%) |
Jan 23, 2007 | 5.165 | 5.225 | 5.102 | 5.107 | 3,305,835 | -0.04(-0.75%) |
Jan 22, 2007 | 5.146 | 5.211 | 5.105 | 5.146 | 3,034,458 | -0.01(-0.23%) |
Jan 19, 2007 | 5.059 | 5.189 | 5.032 | 5.158 | 3,014,571 | +0.09(+1.76%) |
Jan 18, 2007 | 5.078 | 5.148 | 5.028 | 5.069 | 2,486,316 | -0.01(-0.19%) |
Jan 17, 2007 | 5.124 | 5.163 | 5.069 | 5.078 | 2,948,694 | -0.05(-0.89%) |
Jan 16, 2007 | 5.293 | 5.315 | 5.078 | 5.124 | 4,841,295 | -0.14(-2.66%) |
Jan 12, 2007 | 5.187 | 5.269 | 5.141 | 5.264 | 3,222,143 | +0.08(+1.49%) |
Jan 11, 2007 | 5.040 | 5.189 | 5.037 | 5.187 | 4,170,515 | +0.18(+3.57%) |
Jan 10, 2007 | 4.912 | 5.020 | 4.866 | 5.008 | 2,189,251 | +0.06(+1.22%) |
Jan 09, 2007 | 4.977 | 4.999 | 4.892 | 4.948 | 2,679,802 | -0.00(-0.10%) |
Jan 08, 2007 | 4.931 | 4.984 | 4.897 | 4.953 | 3,811,302 | +0.06(+1.13%) |
Jan 05, 2007 | 4.796 | 4.941 | 4.796 | 4.897 | 2,885,718 | -0.01(-0.29%) |
Jan 04, 2007 | 4.950 | 4.950 | 4.851 | 4.912 | 4,542,572 | -0.04(-0.78%) |