Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.710 | 7.710 | 7.500 | 7.650 | 12,400 | -0.06(-0.78%) |
Feb 27, 2007 | 7.910 | 7.942 | 7.710 | 7.710 | 11,100 | -0.22(-2.80%) |
Feb 26, 2007 | 7.904 | 8.000 | 7.904 | 7.933 | 6,000 | -0.06(-0.72%) |
Feb 23, 2007 | 7.900 | 8.050 | 7.900 | 7.990 | 8,500 | +0.08(+1.01%) |
Feb 22, 2007 | 7.940 | 7.977 | 7.860 | 7.910 | 5,600 | -0.01(-0.08%) |
Feb 21, 2007 | 7.940 | 7.950 | 7.900 | 7.917 | 6,100 | -0.02(-0.29%) |
Feb 20, 2007 | 7.930 | 7.980 | 7.920 | 7.940 | 3,700 | +0.03(+0.38%) |
Feb 16, 2007 | 7.900 | 8.000 | 7.890 | 7.910 | 7,000 | -0.05(-0.63%) |
Feb 15, 2007 | 8.000 | 8.010 | 7.960 | 7.960 | 3,400 | +0.01(+0.13%) |
Feb 14, 2007 | 7.990 | 7.990 | 7.940 | 7.950 | 10,200 | -0.10(-1.24%) |
Feb 13, 2007 | 8.000 | 8.100 | 7.980 | 8.050 | 3,000 | +0.05(+0.63%) |
Feb 12, 2007 | 8.000 | 8.030 | 7.900 | 8.000 | 8,614 | +0.10(+1.27%) |
Feb 09, 2007 | 7.850 | 7.940 | 7.780 | 7.900 | 4,200 | +0.12(+1.54%) |
Feb 08, 2007 | 8.000 | 8.100 | 7.750 | 7.780 | 9,200 | -0.26(-3.23%) |
Feb 07, 2007 | 8.100 | 8.100 | 7.980 | 8.040 | 6,300 | -0.08(-0.99%) |
Feb 06, 2007 | 8.220 | 8.220 | 8.100 | 8.120 | 4,900 | -0.02(-0.25%) |
Feb 05, 2007 | 8.190 | 8.240 | 8.010 | 8.140 | 18,300 | -0.05(-0.61%) |
Feb 02, 2007 | 7.900 | 8.190 | 7.900 | 8.190 | 9,200 | +0.40(+5.13%) |
Feb 01, 2007 | 7.590 | 7.850 | 7.550 | 7.790 | 6,800 | +0.28(+3.73%) |
Jan 31, 2007 | 7.490 | 7.590 | 7.490 | 7.510 | 4,400 | +0.02(+0.27%) |
Jan 30, 2007 | 7.450 | 7.490 | 7.450 | 7.490 | 6,600 | +0.09(+1.22%) |
Jan 29, 2007 | 7.270 | 7.400 | 7.270 | 7.400 | 11,000 | +0.13(+1.79%) |
Jan 26, 2007 | 7.260 | 7.270 | 7.250 | 7.270 | 6,900 | +0.01(+0.14%) |
Jan 25, 2007 | 7.270 | 7.270 | 7.250 | 7.260 | 5,900 | +0.01(+0.14%) |
Jan 24, 2007 | 7.350 | 7.350 | 7.250 | 7.250 | 5,300 | -0.01(-0.14%) |
Jan 23, 2007 | 7.260 | 7.350 | 7.260 | 7.260 | 7,400 | -0.01(-0.14%) |
Jan 22, 2007 | 7.300 | 7.300 | 7.250 | 7.270 | 8,100 | -0.03(-0.41%) |
Jan 19, 2007 | 7.320 | 7.340 | 7.300 | 7.300 | 7,000 | -0.08(-1.08%) |
Jan 18, 2007 | 7.300 | 7.400 | 7.300 | 7.380 | 13,400 | +0.07(+0.96%) |
Jan 17, 2007 | 7.490 | 7.490 | 7.310 | 7.310 | 8,100 | -0.10(-1.35%) |
Jan 16, 2007 | 7.450 | 7.490 | 7.400 | 7.410 | 6,800 | +0.09(+1.23%) |
Jan 12, 2007 | 7.400 | 7.430 | 7.320 | 7.320 | 7,400 | -0.04(-0.54%) |
Jan 11, 2007 | 7.360 | 7.450 | 7.350 | 7.360 | 2,700 | -0.03(-0.41%) |
Jan 10, 2007 | 7.420 | 7.490 | 7.310 | 7.390 | 7,400 | -0.01(-0.10%) |
Jan 09, 2007 | 7.440 | 7.450 | 7.350 | 7.397 | 7,400 | +0.02(+0.24%) |
Jan 08, 2007 | 7.260 | 7.450 | 7.260 | 7.380 | 12,500 | -0.01(-0.13%) |
Jan 05, 2007 | 7.240 | 7.390 | 7.240 | 7.390 | 6,300 | +0.16(+2.20%) |
Jan 04, 2007 | 7.200 | 7.290 | 7.200 | 7.231 | 8,400 | +0.03(+0.43%) |
Jan 03, 2007 | 7.450 | 7.600 | 7.200 | 7.200 | 31,800 | +0.00(+0.00%) |
Dec 29, 2006 | 7.250 | 7.260 | 7.200 | 7.200 | 3,700 | -0.04(-0.54%) |
Dec 28, 2006 | 7.290 | 7.290 | 7.232 | 7.239 | 2,500 | +0.04(+0.54%) |
Dec 27, 2006 | 7.160 | 7.268 | 7.120 | 7.200 | 3,000 | +0.08(+1.12%) |
Dec 26, 2006 | 7.100 | 7.120 | 7.080 | 7.120 | 3,200 | +0.04(+0.64%) |
Dec 22, 2006 | 7.080 | 7.088 | 7.010 | 7.075 | 1,600 | +0.03(+0.46%) |
Dec 21, 2006 | 7.050 | 7.050 | 7.000 | 7.043 | 2,300 | -0.01(-0.11%) |
Dec 20, 2006 | 7.050 | 7.110 | 7.050 | 7.050 | 2,500 | +0.05(+0.71%) |
Dec 19, 2006 | 7.070 | 7.070 | 7.000 | 7.000 | 4,300 | -0.05(-0.71%) |
Dec 18, 2006 | 7.070 | 7.070 | 7.050 | 7.050 | 8,200 | -0.03(-0.42%) |
Dec 15, 2006 | 7.150 | 7.150 | 7.050 | 7.080 | 11,500 | +0.01(+0.14%) |
Dec 14, 2006 | 6.970 | 7.150 | 6.970 | 7.070 | 21,900 | +0.22(+3.21%) |
Dec 13, 2006 | 6.850 | 6.890 | 6.850 | 6.850 | 3,900 | +0.02(+0.26%) |
Dec 12, 2006 | 6.790 | 6.838 | 6.790 | 6.832 | 3,000 | +0.04(+0.63%) |
Dec 11, 2006 | 7.000 | 7.000 | 6.750 | 6.790 | 7,700 | -0.25(-3.55%) |
Dec 08, 2006 | 6.950 | 7.040 | 6.900 | 7.040 | 1,900 | +0.04(+0.57%) |
Dec 07, 2006 | 7.130 | 7.130 | 7.000 | 7.000 | 6,800 | -0.08(-1.13%) |
Dec 06, 2006 | 7.080 | 7.120 | 7.070 | 7.080 | 7,100 | +0.01(+0.14%) |
Dec 05, 2006 | 7.120 | 7.120 | 7.030 | 7.070 | 3,800 | +0.03(+0.42%) |
Dec 04, 2006 | 7.140 | 7.150 | 7.030 | 7.040 | 13,000 | -0.10(-1.40%) |