Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.860 | 6.867 | 6.802 | 6.817 | 1,733,950 | -0.02(-0.31%) |
Apr 27, 2007 | 6.835 | 6.867 | 6.821 | 6.838 | 1,083,930 | -0.01(-0.10%) |
Apr 26, 2007 | 6.852 | 6.867 | 6.832 | 6.845 | 1,097,472 | -0.01(-0.08%) |
Apr 25, 2007 | 6.811 | 6.865 | 6.766 | 6.851 | 1,966,987 | +0.07(+1.09%) |
Apr 24, 2007 | 6.783 | 6.809 | 6.728 | 6.777 | 1,605,864 | +0.02(+0.24%) |
Apr 23, 2007 | 6.768 | 6.822 | 6.751 | 6.761 | 877,413 | -0.01(-0.09%) |
Apr 20, 2007 | 6.776 | 6.779 | 6.722 | 6.767 | 845,815 | +0.04(+0.54%) |
Apr 19, 2007 | 6.726 | 6.741 | 6.692 | 6.731 | 909,576 | -0.03(-0.46%) |
Apr 18, 2007 | 6.745 | 6.776 | 6.712 | 6.762 | 851,458 | +0.02(+0.26%) |
Apr 17, 2007 | 6.779 | 6.802 | 6.738 | 6.744 | 1,358,157 | -0.03(-0.42%) |
Apr 16, 2007 | 6.664 | 6.779 | 6.664 | 6.773 | 951,895 | +0.14(+2.15%) |
Apr 13, 2007 | 6.601 | 6.670 | 6.600 | 6.630 | 637,042 | +0.03(+0.44%) |
Apr 12, 2007 | 6.540 | 6.601 | 6.464 | 6.601 | 1,644,234 | +0.05(+0.84%) |
Apr 11, 2007 | 6.576 | 6.592 | 6.500 | 6.546 | 1,195,652 | -0.03(-0.48%) |
Apr 10, 2007 | 6.624 | 6.646 | 6.565 | 6.578 | 1,661,161 | -0.06(-0.84%) |
Apr 09, 2007 | 6.690 | 6.696 | 6.634 | 6.634 | 994,778 | -0.03(-0.39%) |
Apr 05, 2007 | 6.665 | 6.683 | 6.642 | 6.659 | 618,985 | -0.01(-0.20%) |
Apr 04, 2007 | 6.687 | 6.708 | 6.646 | 6.673 | 722,244 | -0.01(-0.20%) |
Apr 03, 2007 | 6.700 | 6.726 | 6.655 | 6.686 | 921,425 | +0.01(+0.15%) |
Apr 02, 2007 | 6.706 | 6.712 | 6.611 | 6.676 | 751,021 | -0.01(-0.12%) |
Mar 30, 2007 | 6.659 | 6.735 | 6.646 | 6.684 | 701,366 | +0.03(+0.44%) |
Mar 29, 2007 | 6.721 | 6.724 | 6.624 | 6.655 | 1,473,265 | -0.03(-0.41%) |
Mar 28, 2007 | 6.735 | 6.739 | 6.658 | 6.682 | 795,597 | -0.08(-1.19%) |
Mar 27, 2007 | 6.859 | 6.862 | 6.730 | 6.763 | 1,222,736 | -0.10(-1.47%) |
Mar 26, 2007 | 6.910 | 6.910 | 6.758 | 6.864 | 1,248,692 | -0.05(-0.67%) |
Mar 23, 2007 | 6.881 | 6.912 | 6.838 | 6.910 | 1,265,055 | +0.03(+0.43%) |
Mar 22, 2007 | 6.836 | 6.886 | 6.779 | 6.881 | 1,887,427 | +0.06(+0.92%) |
Mar 21, 2007 | 6.697 | 6.828 | 6.648 | 6.818 | 1,677,525 | +0.12(+1.73%) |
Mar 20, 2007 | 6.646 | 6.727 | 6.624 | 6.702 | 1,473,265 | +0.06(+0.85%) |
Mar 19, 2007 | 6.602 | 6.672 | 6.599 | 6.645 | 1,595,144 | +0.07(+1.09%) |
Mar 16, 2007 | 6.607 | 6.646 | 6.539 | 6.573 | 1,069,824 | -0.03(-0.51%) |
Mar 15, 2007 | 6.469 | 6.616 | 6.469 | 6.607 | 1,075,466 | +0.13(+1.98%) |
Mar 14, 2007 | 6.476 | 6.512 | 6.347 | 6.478 | 972,208 | +0.01(+0.15%) |
Mar 13, 2007 | 6.617 | 6.633 | 6.463 | 6.469 | 1,201,859 | -0.15(-2.24%) |
Mar 12, 2007 | 6.593 | 6.650 | 6.553 | 6.617 | 902,805 | +0.06(+0.86%) |
Mar 09, 2007 | 6.531 | 6.595 | 6.508 | 6.560 | 773,027 | +0.06(+0.86%) |
Mar 08, 2007 | 6.496 | 6.562 | 6.491 | 6.504 | 926,503 | +0.03(+0.47%) |
Mar 07, 2007 | 6.452 | 6.546 | 6.438 | 6.474 | 1,019,041 | +0.03(+0.40%) |
Mar 06, 2007 | 6.339 | 6.488 | 6.339 | 6.448 | 1,292,140 | +0.13(+2.10%) |
Mar 05, 2007 | 6.424 | 6.469 | 6.315 | 6.315 | 2,251,935 | -0.14(-2.20%) |
Mar 02, 2007 | 6.519 | 6.550 | 6.447 | 6.457 | 2,365,914 | -0.06(-0.95%) |
Mar 01, 2007 | 6.469 | 6.573 | 6.319 | 6.519 | 1,843,195 | -0.00(-0.05%) |
Feb 28, 2007 | 6.528 | 6.569 | 6.456 | 6.523 | 2,488,357 | -0.02(-0.23%) |
Feb 27, 2007 | 6.646 | 6.663 | 6.428 | 6.538 | 2,087,173 | -0.19(-2.88%) |
Feb 26, 2007 | 6.844 | 6.888 | 6.729 | 6.732 | 1,967,551 | -0.08(-1.18%) |
Feb 23, 2007 | 6.859 | 6.861 | 6.762 | 6.813 | 1,648,183 | -0.06(-0.93%) |
Feb 22, 2007 | 6.950 | 6.971 | 6.837 | 6.876 | 1,958,523 | -0.05(-0.79%) |
Feb 21, 2007 | 6.774 | 6.945 | 6.752 | 6.931 | 3,039,632 | +0.16(+2.44%) |
Feb 20, 2007 | 6.738 | 6.775 | 6.655 | 6.766 | 3,141,762 | +0.07(+1.05%) |
Feb 16, 2007 | 6.606 | 6.704 | 6.593 | 6.696 | 1,912,818 | +0.07(+1.06%) |
Feb 15, 2007 | 6.556 | 6.651 | 6.547 | 6.626 | 1,573,138 | +0.08(+1.15%) |
Feb 14, 2007 | 6.559 | 6.606 | 6.523 | 6.551 | 2,326,371 | +0.01(+0.11%) |
Feb 13, 2007 | 6.469 | 6.546 | 6.461 | 6.544 | 2,542,813 | +0.10(+1.51%) |
Feb 12, 2007 | 6.474 | 6.522 | 6.428 | 6.447 | 2,312,857 | -0.02(-0.34%) |
Feb 09, 2007 | 6.535 | 6.540 | 6.433 | 6.469 | 2,443,781 | -0.07(-1.03%) |
Feb 08, 2007 | 6.658 | 6.696 | 6.527 | 6.536 | 3,575,673 | -0.20(-2.99%) |
Feb 07, 2007 | 6.766 | 6.779 | 6.555 | 6.737 | 5,650,997 | -0.26(-3.77%) |
Feb 06, 2007 | 6.937 | 7.022 | 6.916 | 7.001 | 2,510,927 | +0.05(+0.75%) |
Feb 05, 2007 | 6.836 | 6.983 | 6.770 | 6.949 | 2,890,669 | +0.11(+1.65%) |
Feb 02, 2007 | 6.965 | 6.965 | 6.793 | 6.836 | 2,259,834 | -0.19(-2.72%) |