Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.078 | 7.162 | 6.948 | 7.102 | 6,930,573 | -0.03(-0.46%) |
Feb 27, 2007 | 7.290 | 7.312 | 7.076 | 7.134 | 10,089,231 | -0.21(-2.86%) |
Feb 26, 2007 | 7.414 | 7.466 | 7.288 | 7.344 | 3,228,303 | -0.05(-0.67%) |
Feb 23, 2007 | 7.407 | 7.431 | 7.320 | 7.394 | 4,159,389 | -0.03(-0.35%) |
Feb 22, 2007 | 7.457 | 7.479 | 7.346 | 7.420 | 3,027,961 | -0.05(-0.61%) |
Feb 21, 2007 | 7.520 | 7.520 | 7.392 | 7.466 | 4,437,295 | -0.01(-0.17%) |
Feb 20, 2007 | 7.440 | 7.526 | 7.411 | 7.479 | 5,752,798 | -0.07(-0.86%) |
Feb 16, 2007 | 7.492 | 7.585 | 7.492 | 7.544 | 7,946,154 | +0.00(+0.06%) |
Feb 15, 2007 | 7.479 | 7.570 | 7.392 | 7.539 | 9,155,871 | +0.03(+0.46%) |
Feb 14, 2007 | 7.245 | 7.537 | 7.232 | 7.505 | 10,987,087 | +0.27(+3.68%) |
Feb 13, 2007 | 7.132 | 7.245 | 7.091 | 7.238 | 6,318,814 | +0.13(+1.83%) |
Feb 12, 2007 | 7.058 | 7.130 | 7.026 | 7.108 | 4,592,674 | +0.01(+0.12%) |
Feb 09, 2007 | 7.108 | 7.151 | 7.039 | 7.099 | 4,700,274 | -0.03(-0.40%) |
Feb 08, 2007 | 7.052 | 7.206 | 7.052 | 7.128 | 7,909,188 | +0.11(+1.51%) |
Feb 07, 2007 | 6.985 | 7.054 | 6.911 | 7.021 | 4,035,338 | +0.04(+0.62%) |
Feb 06, 2007 | 6.939 | 6.987 | 6.909 | 6.978 | 3,319,924 | +0.04(+0.59%) |
Feb 05, 2007 | 7.054 | 7.067 | 6.924 | 6.937 | 4,067,967 | -0.13(-1.81%) |
Feb 02, 2007 | 7.095 | 7.143 | 7.034 | 7.065 | 6,169,591 | -0.02(-0.31%) |
Feb 01, 2007 | 7.052 | 7.162 | 7.006 | 7.086 | 7,319,412 | +0.07(+0.96%) |
Jan 31, 2007 | 6.987 | 7.067 | 6.939 | 7.019 | 5,982,714 | +0.02(+0.28%) |
Jan 30, 2007 | 6.965 | 7.032 | 6.933 | 7.000 | 5,838,198 | +0.07(+1.03%) |
Jan 29, 2007 | 6.967 | 6.985 | 6.844 | 6.928 | 4,524,273 | -0.01(-0.09%) |
Jan 26, 2007 | 6.913 | 6.976 | 6.835 | 6.935 | 7,582,280 | +0.03(+0.47%) |
Jan 25, 2007 | 6.939 | 6.941 | 6.818 | 6.902 | 8,849,581 | -0.07(-1.03%) |
Jan 24, 2007 | 6.930 | 6.990 | 6.930 | 6.974 | 6,420,956 | +0.05(+0.69%) |
Jan 23, 2007 | 6.948 | 6.995 | 6.894 | 6.926 | 7,133,559 | -0.02(-0.34%) |
Jan 22, 2007 | 6.980 | 7.008 | 6.904 | 6.950 | 5,960,076 | -0.06(-0.87%) |
Jan 19, 2007 | 7.193 | 7.214 | 6.941 | 7.011 | 10,824,030 | -0.14(-1.94%) |
Jan 18, 2007 | 7.195 | 7.288 | 7.145 | 7.149 | 6,473,542 | -0.02(-0.33%) |
Jan 17, 2007 | 7.190 | 7.253 | 7.151 | 7.173 | 6,090,670 | -0.06(-0.81%) |
Jan 16, 2007 | 7.169 | 7.247 | 7.151 | 7.232 | 5,281,338 | +0.02(+0.24%) |
Jan 12, 2007 | 6.941 | 7.225 | 6.941 | 7.214 | 7,319,620 | +0.25(+3.58%) |
Jan 11, 2007 | 6.989 | 7.021 | 6.941 | 6.965 | 6,052,693 | +0.00(+0.06%) |
Jan 10, 2007 | 6.889 | 6.985 | 6.852 | 6.961 | 4,986,911 | +0.03(+0.44%) |
Jan 09, 2007 | 6.848 | 6.995 | 6.848 | 6.930 | 6,674,392 | +0.08(+1.23%) |
Jan 08, 2007 | 6.701 | 6.881 | 6.677 | 6.846 | 6,196,835 | +0.04(+0.57%) |
Jan 05, 2007 | 6.785 | 6.915 | 6.718 | 6.807 | 8,413,564 | +0.04(+0.64%) |
Jan 04, 2007 | 6.629 | 6.842 | 6.601 | 6.763 | 6,740,268 | +0.16(+2.36%) |
Jan 03, 2007 | 6.350 | 6.785 | 6.350 | 6.607 | 11,146,721 | +0.26(+4.06%) |
Dec 29, 2006 | 6.421 | 6.512 | 6.345 | 6.350 | 2,992,979 | -0.11(-1.64%) |
Dec 28, 2006 | 6.425 | 6.471 | 6.423 | 6.456 | 4,411,256 | +0.01(+0.20%) |
Dec 27, 2006 | 6.423 | 6.495 | 6.384 | 6.443 | 5,312,522 | +0.10(+1.54%) |
Dec 26, 2006 | 6.382 | 6.408 | 6.326 | 6.345 | 3,144,241 | -0.08(-1.25%) |
Dec 22, 2006 | 6.456 | 6.477 | 6.389 | 6.425 | 4,851,177 | -0.04(-0.64%) |
Dec 21, 2006 | 6.514 | 6.523 | 6.449 | 6.467 | 3,272,519 | -0.03(-0.43%) |
Dec 20, 2006 | 6.486 | 6.545 | 6.475 | 6.495 | 2,935,293 | -0.01(-0.17%) |
Dec 19, 2006 | 6.488 | 6.586 | 6.371 | 6.506 | 6,584,262 | -0.02(-0.27%) |
Dec 18, 2006 | 6.657 | 6.690 | 6.488 | 6.523 | 3,543,278 | -0.11(-1.67%) |
Dec 15, 2006 | 6.748 | 6.750 | 6.603 | 6.633 | 9,918,759 | -0.01(-0.13%) |
Dec 14, 2006 | 6.577 | 6.688 | 6.553 | 6.642 | 5,762,715 | +0.10(+1.52%) |
Dec 13, 2006 | 6.640 | 6.696 | 6.534 | 6.542 | 4,507,883 | -0.05(-0.69%) |
Dec 12, 2006 | 6.577 | 6.612 | 6.538 | 6.588 | 5,210,999 | +0.03(+0.40%) |
Dec 11, 2006 | 6.514 | 6.644 | 6.475 | 6.562 | 4,847,942 | +0.02(+0.30%) |
Dec 08, 2006 | 6.670 | 6.679 | 6.540 | 6.542 | 4,124,365 | -0.16(-2.39%) |
Dec 07, 2006 | 6.707 | 6.744 | 6.646 | 6.703 | 5,415,042 | -0.00(-0.06%) |
Dec 06, 2006 | 6.696 | 6.733 | 6.677 | 6.707 | 4,187,306 | +0.00(+0.06%) |
Dec 05, 2006 | 6.718 | 6.724 | 6.679 | 6.703 | 4,842,594 | +0.01(+0.13%) |
Dec 04, 2006 | 6.601 | 6.737 | 6.545 | 6.694 | 6,015,108 | +0.13(+1.91%) |