Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.910 | 8.300 | 7.910 | 8.280 | 32,700 | +0.36(+4.55%) |
Mar 29, 2007 | 7.790 | 8.130 | 7.610 | 7.920 | 5,300 | +0.14(+1.80%) |
Mar 28, 2007 | 7.620 | 7.820 | 7.310 | 7.780 | 11,400 | -0.09(-1.14%) |
Mar 27, 2007 | 7.970 | 7.970 | 7.760 | 7.870 | 3,300 | -0.18(-2.24%) |
Mar 26, 2007 | 8.110 | 8.150 | 8.050 | 8.050 | 4,600 | -0.03(-0.37%) |
Mar 23, 2007 | 8.260 | 8.260 | 7.930 | 8.080 | 4,200 | -0.04(-0.49%) |
Mar 22, 2007 | 8.100 | 8.360 | 7.960 | 8.120 | 6,300 | +0.15(+1.88%) |
Mar 21, 2007 | 7.890 | 8.090 | 7.890 | 7.970 | 7,700 | +0.13(+1.66%) |
Mar 20, 2007 | 7.800 | 7.920 | 7.700 | 7.840 | 5,400 | +0.16(+2.08%) |
Mar 19, 2007 | 7.360 | 7.750 | 7.350 | 7.680 | 6,700 | +0.26(+3.50%) |
Mar 16, 2007 | 7.290 | 7.430 | 7.290 | 7.420 | 4,300 | +0.21(+2.91%) |
Mar 15, 2007 | 7.200 | 7.250 | 7.050 | 7.210 | 5,800 | +0.07(+0.98%) |
Mar 14, 2007 | 7.350 | 7.350 | 6.920 | 7.140 | 7,000 | -0.22(-2.99%) |
Mar 13, 2007 | 7.500 | 7.650 | 7.350 | 7.360 | 4,800 | -0.12(-1.60%) |
Mar 12, 2007 | 7.410 | 7.510 | 7.220 | 7.480 | 9,600 | +0.06(+0.81%) |
Mar 09, 2007 | 7.420 | 7.470 | 7.310 | 7.420 | 2,500 | -0.12(-1.59%) |
Mar 08, 2007 | 7.410 | 7.570 | 7.210 | 7.540 | 8,600 | +0.13(+1.75%) |
Mar 07, 2007 | 7.350 | 7.450 | 7.300 | 7.410 | 4,000 | +0.06(+0.82%) |
Mar 06, 2007 | 7.050 | 7.430 | 7.050 | 7.350 | 5,100 | +0.25(+3.52%) |
Mar 05, 2007 | 6.750 | 7.100 | 6.700 | 7.100 | 36,600 | -0.15(-2.07%) |
Mar 02, 2007 | 7.370 | 7.490 | 7.210 | 7.250 | 16,100 | -0.20(-2.68%) |
Mar 01, 2007 | 7.450 | 7.460 | 7.420 | 7.450 | 800 | -0.01(-0.13%) |
Feb 28, 2007 | 7.211 | 7.550 | 7.200 | 7.460 | 5,000 | +0.15(+2.05%) |
Feb 27, 2007 | 7.720 | 7.720 | 7.310 | 7.310 | 21,000 | -0.41(-5.27%) |
Feb 26, 2007 | 7.900 | 8.110 | 7.620 | 7.716 | 17,960 | -0.08(-1.07%) |
Feb 23, 2007 | 7.830 | 7.980 | 7.770 | 7.800 | 9,200 | +0.04(+0.52%) |
Feb 22, 2007 | 7.700 | 7.840 | 7.520 | 7.760 | 18,400 | +0.12(+1.57%) |
Feb 21, 2007 | 7.720 | 7.770 | 7.470 | 7.640 | 6,200 | +0.02(+0.26%) |
Feb 20, 2007 | 7.620 | 7.620 | 7.620 | 7.620 | 100 | -0.00(-0.00%) |
Feb 16, 2007 | 7.400 | 7.760 | 7.260 | 7.620 | 7,100 | +0.03(+0.40%) |
Feb 15, 2007 | 7.570 | 7.590 | 7.400 | 7.590 | 14,500 | +0.06(+0.80%) |
Feb 14, 2007 | 7.230 | 7.530 | 7.230 | 7.530 | 17,500 | +0.43(+6.06%) |
Feb 13, 2007 | 7.120 | 7.150 | 7.030 | 7.100 | 17,400 | -0.07(-0.98%) |
Feb 12, 2007 | 7.350 | 7.350 | 7.100 | 7.170 | 4,500 | -0.09(-1.24%) |
Feb 09, 2007 | 7.200 | 7.260 | 7.120 | 7.260 | 3,800 | +0.17(+2.34%) |
Feb 08, 2007 | 7.160 | 7.230 | 6.960 | 7.094 | 7,900 | -0.07(-0.93%) |
Feb 07, 2007 | 7.210 | 7.220 | 7.160 | 7.160 | 7,100 | -0.06(-0.83%) |
Feb 06, 2007 | 7.260 | 7.260 | 7.210 | 7.220 | 2,800 | -0.03(-0.41%) |
Feb 05, 2007 | 7.300 | 7.550 | 7.250 | 7.250 | 3,500 | -0.18(-2.42%) |
Feb 02, 2007 | 7.340 | 7.580 | 7.270 | 7.430 | 900 | +0.03(+0.41%) |
Feb 01, 2007 | 7.500 | 7.510 | 7.400 | 7.400 | 600 | -0.01(-0.13%) |
Jan 31, 2007 | 7.500 | 7.710 | 7.380 | 7.410 | 6,500 | +0.01(+0.14%) |
Jan 30, 2007 | 7.600 | 7.600 | 7.280 | 7.400 | 4,100 | -0.10(-1.33%) |
Jan 29, 2007 | 7.240 | 7.500 | 7.240 | 7.500 | 900 | +0.25(+3.45%) |
Jan 26, 2007 | 7.430 | 7.650 | 7.180 | 7.250 | 2,900 | -0.30(-3.97%) |
Jan 25, 2007 | 7.770 | 7.800 | 7.550 | 7.550 | 4,100 | -0.13(-1.69%) |
Jan 24, 2007 | 7.450 | 7.690 | 7.000 | 7.680 | 9,800 | -0.07(-0.87%) |
Jan 23, 2007 | 7.760 | 7.760 | 7.670 | 7.747 | 4,300 | +0.09(+1.14%) |
Jan 22, 2007 | 7.700 | 7.730 | 7.660 | 7.660 | 4,800 | -0.14(-1.79%) |
Jan 19, 2007 | 7.680 | 7.910 | 7.670 | 7.800 | 2,800 | +0.24(+3.17%) |
Jan 18, 2007 | 7.750 | 7.930 | 7.560 | 7.560 | 10,600 | -0.08(-1.08%) |
Jan 17, 2007 | 7.670 | 7.760 | 7.620 | 7.643 | 1,400 | -0.18(-2.27%) |
Jan 16, 2007 | 7.980 | 8.000 | 7.820 | 7.820 | 6,300 | -0.06(-0.76%) |
Jan 12, 2007 | 7.840 | 7.890 | 7.820 | 7.880 | 7,400 | +0.16(+2.07%) |
Jan 11, 2007 | 7.890 | 7.940 | 7.720 | 7.720 | 1,500 | -0.08(-1.03%) |
Jan 10, 2007 | 7.870 | 7.870 | 7.620 | 7.800 | 8,500 | +0.11(+1.43%) |
Jan 09, 2007 | 7.310 | 7.690 | 7.250 | 7.690 | 9,200 | +0.49(+6.74%) |
Jan 08, 2007 | 6.950 | 7.204 | 6.950 | 7.204 | 6,600 | +0.30(+4.41%) |
Jan 05, 2007 | 6.620 | 6.900 | 6.600 | 6.900 | 8,500 | +0.08(+1.17%) |
Jan 04, 2007 | 7.150 | 7.150 | 6.700 | 6.820 | 8,800 | -0.44(-6.03%) |