Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.960 | 6.977 | 6.840 | 6.970 | 1,600 | -0.02(-0.29%) |
Mar 29, 2007 | 6.982 | 6.990 | 6.760 | 6.990 | 6,015 | -0.01(-0.19%) |
Mar 28, 2007 | 6.920 | 7.058 | 6.920 | 7.003 | 1,773 | +0.00(+0.05%) |
Mar 27, 2007 | 7.000 | 7.090 | 7.000 | 7.000 | 5,043 | +0.08(+1.16%) |
Mar 26, 2007 | 6.890 | 7.010 | 6.880 | 6.920 | 6,063 | -0.09(-1.28%) |
Mar 23, 2007 | 6.950 | 7.010 | 6.950 | 7.010 | 1,547 | +0.01(+0.21%) |
Mar 22, 2007 | 6.910 | 7.040 | 6.870 | 6.995 | 6,404 | +0.04(+0.51%) |
Mar 21, 2007 | 6.991 | 7.090 | 6.940 | 6.960 | 3,477 | -0.05(-0.71%) |
Mar 20, 2007 | 7.140 | 7.218 | 7.010 | 7.010 | 10,100 | +0.02(+0.29%) |
Mar 19, 2007 | 6.960 | 7.000 | 6.946 | 6.990 | 2,500 | -0.02(-0.29%) |
Mar 16, 2007 | 7.104 | 7.104 | 6.990 | 7.010 | 5,200 | -0.09(-1.27%) |
Mar 15, 2007 | 7.120 | 7.130 | 6.950 | 7.100 | 11,976 | +0.02(+0.28%) |
Mar 14, 2007 | 6.940 | 7.110 | 6.903 | 7.080 | 4,930 | +0.14(+2.02%) |
Mar 13, 2007 | 7.000 | 7.090 | 6.910 | 6.940 | 650 | -0.06(-0.86%) |
Mar 12, 2007 | 7.010 | 7.040 | 6.901 | 7.000 | 4,784 | +0.01(+0.14%) |
Mar 09, 2007 | 7.000 | 7.000 | 6.950 | 6.990 | 1,800 | +0.06(+0.87%) |
Mar 08, 2007 | 6.850 | 7.050 | 6.850 | 6.930 | 11,690 | -0.07(-1.00%) |
Mar 07, 2007 | 7.170 | 7.170 | 6.880 | 7.000 | 7,406 | +0.00(+0.00%) |
Mar 06, 2007 | 6.996 | 7.000 | 6.900 | 7.000 | 3,172 | +0.12(+1.76%) |
Mar 05, 2007 | 6.800 | 6.879 | 6.790 | 6.879 | 9,940 | -0.11(-1.59%) |
Mar 02, 2007 | 7.200 | 7.200 | 6.990 | 6.990 | 25,230 | -0.01(-0.11%) |
Mar 01, 2007 | 7.150 | 7.150 | 6.990 | 6.998 | 9,620 | -0.10(-1.44%) |
Feb 28, 2007 | 6.960 | 7.120 | 6.800 | 7.100 | 20,935 | -0.04(-0.56%) |
Feb 27, 2007 | 7.300 | 7.300 | 7.096 | 7.140 | 97,744 | -0.04(-0.56%) |
Feb 26, 2007 | 7.250 | 7.250 | 7.150 | 7.180 | 5,874 | +0.00(+0.05%) |
Feb 23, 2007 | 7.200 | 7.200 | 7.090 | 7.177 | 2,890 | -0.02(-0.32%) |
Feb 22, 2007 | 7.090 | 7.250 | 7.040 | 7.200 | 6,004 | +0.03(+0.42%) |
Feb 21, 2007 | 7.290 | 7.290 | 7.071 | 7.170 | 3,911 | +0.05(+0.70%) |
Feb 20, 2007 | 7.270 | 7.270 | 7.070 | 7.120 | 9,742 | -0.09(-1.25%) |
Feb 16, 2007 | 7.240 | 7.240 | 7.170 | 7.210 | 5,697 | +0.02(+0.28%) |
Feb 15, 2007 | 7.200 | 7.210 | 7.190 | 7.190 | 6,263 | -0.00(-0.06%) |
Feb 14, 2007 | 7.200 | 7.250 | 7.160 | 7.194 | 2,280 | -0.01(-0.08%) |
Feb 13, 2007 | 7.280 | 7.290 | 7.150 | 7.200 | 8,124 | -0.11(-1.50%) |
Feb 12, 2007 | 7.400 | 7.400 | 7.190 | 7.310 | 9,200 | +0.12(+1.67%) |
Feb 09, 2007 | 6.790 | 7.400 | 6.790 | 7.190 | 16,775 | +0.45(+6.68%) |
Feb 08, 2007 | 6.918 | 6.930 | 6.630 | 6.740 | 7,620 | -0.10(-1.46%) |
Feb 07, 2007 | 6.900 | 6.900 | 6.528 | 6.840 | 82,993 | -0.04(-0.63%) |
Feb 06, 2007 | 6.794 | 6.883 | 6.790 | 6.883 | 4,228 | +0.09(+1.37%) |
Feb 05, 2007 | 6.750 | 6.820 | 6.710 | 6.790 | 7,200 | +0.04(+0.59%) |
Feb 02, 2007 | 6.650 | 6.760 | 6.650 | 6.750 | 11,218 | +0.04(+0.60%) |
Feb 01, 2007 | 6.790 | 6.790 | 6.710 | 6.710 | 2,650 | -0.09(-1.32%) |
Jan 31, 2007 | 6.500 | 6.860 | 6.500 | 6.800 | 18,300 | -0.05(-0.73%) |
Jan 30, 2007 | 6.530 | 6.850 | 6.520 | 6.850 | 7,967 | +0.16(+2.39%) |
Jan 29, 2007 | 6.700 | 6.700 | 6.560 | 6.690 | 4,675 | +0.11(+1.67%) |
Jan 26, 2007 | 6.699 | 6.699 | 6.560 | 6.580 | 847 | +0.05(+0.73%) |
Jan 25, 2007 | 6.550 | 6.550 | 6.480 | 6.532 | 4,995 | +0.03(+0.50%) |
Jan 24, 2007 | 6.360 | 6.500 | 6.360 | 6.500 | 4,230 | +0.05(+0.78%) |
Jan 23, 2007 | 6.300 | 6.500 | 6.300 | 6.450 | 4,680 | +0.07(+1.10%) |
Jan 22, 2007 | 6.440 | 6.440 | 6.300 | 6.380 | 31,229 | +0.00(+0.00%) |
Jan 19, 2007 | 6.300 | 6.400 | 6.300 | 6.380 | 2,600 | +0.03(+0.47%) |
Jan 18, 2007 | 6.300 | 6.350 | 6.300 | 6.350 | 3,270 | +0.05(+0.79%) |
Jan 17, 2007 | 6.350 | 6.360 | 6.300 | 6.300 | 5,651 | -0.13(-2.02%) |
Jan 16, 2007 | 6.500 | 6.500 | 6.320 | 6.430 | 3,300 | -0.02(-0.31%) |
Jan 12, 2007 | 6.340 | 6.487 | 6.340 | 6.450 | 8,655 | +0.05(+0.78%) |
Jan 11, 2007 | 6.300 | 6.610 | 6.300 | 6.400 | 5,839 | +0.05(+0.79%) |
Jan 10, 2007 | 6.220 | 6.390 | 6.220 | 6.350 | 85,922 | -0.01(-0.21%) |
Jan 09, 2007 | 6.250 | 6.420 | 6.250 | 6.363 | 11,304 | -0.07(-1.05%) |
Jan 08, 2007 | 6.560 | 6.600 | 6.310 | 6.431 | 14,318 | -0.13(-1.96%) |
Jan 05, 2007 | 6.650 | 6.690 | 6.530 | 6.560 | 15,280 | -0.16(-2.38%) |
Jan 04, 2007 | 6.650 | 6.880 | 6.620 | 6.720 | 10,373 | +0.00(+0.00%) |