Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.060 | 7.144 | 6.930 | 7.084 | 6,948,212 | -0.03(-0.46%) |
Feb 27, 2007 | 7.272 | 7.293 | 7.058 | 7.116 | 10,114,909 | -0.21(-2.86%) |
Feb 26, 2007 | 7.395 | 7.447 | 7.269 | 7.326 | 3,236,520 | -0.05(-0.67%) |
Feb 23, 2007 | 7.388 | 7.412 | 7.302 | 7.375 | 4,169,975 | -0.03(-0.35%) |
Feb 22, 2007 | 7.438 | 7.460 | 7.328 | 7.401 | 3,035,668 | -0.05(-0.61%) |
Feb 21, 2007 | 7.501 | 7.501 | 7.373 | 7.447 | 4,448,589 | -0.01(-0.17%) |
Feb 20, 2007 | 7.421 | 7.507 | 7.393 | 7.460 | 5,767,440 | -0.06(-0.86%) |
Feb 16, 2007 | 7.473 | 7.566 | 7.473 | 7.525 | 7,966,378 | +0.00(+0.06%) |
Feb 15, 2007 | 7.460 | 7.550 | 7.373 | 7.520 | 9,179,174 | +0.03(+0.46%) |
Feb 14, 2007 | 7.226 | 7.518 | 7.213 | 7.486 | 11,015,051 | +0.27(+3.68%) |
Feb 13, 2007 | 7.114 | 7.226 | 7.073 | 7.220 | 6,334,896 | +0.13(+1.83%) |
Feb 12, 2007 | 7.040 | 7.112 | 7.008 | 7.090 | 4,604,363 | +0.01(+0.12%) |
Feb 09, 2007 | 7.090 | 7.133 | 7.021 | 7.081 | 4,712,237 | -0.03(-0.40%) |
Feb 08, 2007 | 7.034 | 7.187 | 7.034 | 7.109 | 7,929,317 | +0.11(+1.51%) |
Feb 07, 2007 | 6.967 | 7.036 | 6.893 | 7.004 | 4,045,608 | +0.04(+0.62%) |
Feb 06, 2007 | 6.921 | 6.969 | 6.891 | 6.960 | 3,328,373 | +0.04(+0.59%) |
Feb 05, 2007 | 7.036 | 7.049 | 6.906 | 6.919 | 4,078,320 | -0.13(-1.81%) |
Feb 02, 2007 | 7.077 | 7.125 | 7.017 | 7.047 | 6,185,294 | -0.02(-0.31%) |
Feb 01, 2007 | 7.034 | 7.144 | 6.988 | 7.068 | 7,338,041 | +0.07(+0.96%) |
Jan 31, 2007 | 6.969 | 7.049 | 6.921 | 7.001 | 5,997,941 | +0.02(+0.28%) |
Jan 30, 2007 | 6.947 | 7.014 | 6.915 | 6.982 | 5,853,057 | +0.07(+1.03%) |
Jan 29, 2007 | 6.950 | 6.967 | 6.826 | 6.911 | 4,535,788 | -0.01(-0.09%) |
Jan 26, 2007 | 6.895 | 6.958 | 6.818 | 6.917 | 7,601,578 | +0.03(+0.47%) |
Jan 25, 2007 | 6.921 | 6.924 | 6.800 | 6.885 | 8,872,104 | -0.07(-1.03%) |
Jan 24, 2007 | 6.913 | 6.972 | 6.913 | 6.956 | 6,437,298 | +0.05(+0.69%) |
Jan 23, 2007 | 6.930 | 6.978 | 6.876 | 6.908 | 7,151,715 | -0.02(-0.34%) |
Jan 22, 2007 | 6.962 | 6.991 | 6.887 | 6.932 | 5,975,245 | -0.06(-0.87%) |
Jan 19, 2007 | 7.174 | 7.196 | 6.924 | 6.993 | 10,851,579 | -0.14(-1.94%) |
Jan 18, 2007 | 7.176 | 7.269 | 7.127 | 7.131 | 6,490,018 | -0.02(-0.33%) |
Jan 17, 2007 | 7.172 | 7.235 | 7.133 | 7.155 | 6,106,172 | -0.06(-0.81%) |
Jan 16, 2007 | 7.151 | 7.228 | 7.133 | 7.213 | 5,294,779 | +0.02(+0.24%) |
Jan 12, 2007 | 6.924 | 7.207 | 6.924 | 7.196 | 7,338,249 | +0.25(+3.58%) |
Jan 11, 2007 | 6.971 | 7.004 | 6.924 | 6.947 | 6,068,098 | +0.00(+0.06%) |
Jan 10, 2007 | 6.872 | 6.967 | 6.835 | 6.943 | 4,999,604 | +0.03(+0.44%) |
Jan 09, 2007 | 6.831 | 6.978 | 6.831 | 6.913 | 6,691,379 | +0.08(+1.23%) |
Jan 08, 2007 | 6.684 | 6.863 | 6.660 | 6.828 | 6,212,607 | +0.04(+0.57%) |
Jan 05, 2007 | 6.768 | 6.898 | 6.701 | 6.790 | 8,434,977 | +0.04(+0.64%) |
Jan 04, 2007 | 6.612 | 6.824 | 6.584 | 6.746 | 6,757,423 | +0.16(+2.36%) |
Jan 03, 2007 | 6.333 | 6.768 | 6.333 | 6.591 | 11,175,090 | +0.26(+4.06%) |
Dec 29, 2006 | 6.405 | 6.496 | 6.329 | 6.333 | 3,000,596 | -0.11(-1.64%) |
Dec 28, 2006 | 6.409 | 6.455 | 6.407 | 6.439 | 4,422,483 | +0.01(+0.20%) |
Dec 27, 2006 | 6.407 | 6.478 | 6.368 | 6.426 | 5,326,043 | +0.10(+1.54%) |
Dec 26, 2006 | 6.366 | 6.392 | 6.310 | 6.329 | 3,152,244 | -0.08(-1.25%) |
Dec 22, 2006 | 6.439 | 6.461 | 6.372 | 6.409 | 4,863,523 | -0.04(-0.64%) |
Dec 21, 2006 | 6.498 | 6.506 | 6.433 | 6.450 | 3,280,848 | -0.03(-0.43%) |
Dec 20, 2006 | 6.470 | 6.528 | 6.459 | 6.478 | 2,942,764 | -0.01(-0.17%) |
Dec 19, 2006 | 6.472 | 6.569 | 6.355 | 6.489 | 6,601,020 | -0.02(-0.27%) |
Dec 18, 2006 | 6.640 | 6.673 | 6.472 | 6.506 | 3,552,296 | -0.11(-1.67%) |
Dec 15, 2006 | 6.731 | 6.733 | 6.586 | 6.617 | 9,944,003 | -0.01(-0.13%) |
Dec 14, 2006 | 6.560 | 6.671 | 6.537 | 6.625 | 5,777,382 | +0.10(+1.52%) |
Dec 13, 2006 | 6.623 | 6.679 | 6.517 | 6.526 | 4,519,356 | -0.05(-0.69%) |
Dec 12, 2006 | 6.560 | 6.595 | 6.522 | 6.571 | 5,224,262 | +0.03(+0.40%) |
Dec 11, 2006 | 6.498 | 6.627 | 6.459 | 6.545 | 4,860,280 | +0.02(+0.30%) |
Dec 08, 2006 | 6.653 | 6.662 | 6.524 | 6.526 | 4,134,862 | -0.16(-2.39%) |
Dec 07, 2006 | 6.690 | 6.727 | 6.630 | 6.686 | 5,428,824 | -0.00(-0.06%) |
Dec 06, 2006 | 6.679 | 6.716 | 6.660 | 6.690 | 4,197,963 | +0.00(+0.06%) |
Dec 05, 2006 | 6.701 | 6.707 | 6.662 | 6.686 | 4,854,919 | +0.01(+0.13%) |
Dec 04, 2006 | 6.584 | 6.720 | 6.528 | 6.677 | 6,030,417 | +0.13(+1.91%) |