Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.190 | 6.340 | 6.150 | 6.280 | 35,509 | +0.09(+1.45%) |
Mar 29, 2007 | 6.330 | 6.330 | 6.190 | 6.190 | 41,457 | -0.15(-2.36%) |
Mar 28, 2007 | 6.360 | 6.450 | 6.250 | 6.340 | 28,354 | -0.03(-0.47%) |
Mar 27, 2007 | 6.520 | 6.660 | 6.250 | 6.370 | 45,763 | -0.15(-2.30%) |
Mar 26, 2007 | 6.345 | 6.520 | 6.302 | 6.520 | 102,557 | +0.20(+3.16%) |
Mar 23, 2007 | 6.270 | 6.340 | 6.220 | 6.320 | 53,455 | +0.11(+1.77%) |
Mar 22, 2007 | 6.360 | 6.360 | 6.210 | 6.210 | 29,149 | -0.01(-0.16%) |
Mar 21, 2007 | 6.200 | 6.510 | 6.160 | 6.220 | 96,077 | +0.03(+0.48%) |
Mar 20, 2007 | 6.390 | 6.390 | 5.960 | 6.190 | 184,245 | -0.17(-2.67%) |
Mar 19, 2007 | 6.650 | 6.660 | 6.320 | 6.360 | 45,366 | -0.29(-4.36%) |
Mar 16, 2007 | 6.710 | 6.730 | 6.590 | 6.650 | 25,241 | -0.05(-0.75%) |
Mar 15, 2007 | 6.720 | 6.910 | 6.640 | 6.700 | 35,168 | -0.05(-0.74%) |
Mar 14, 2007 | 6.840 | 6.840 | 6.700 | 6.750 | 68,244 | -0.02(-0.30%) |
Mar 13, 2007 | 6.880 | 6.930 | 6.710 | 6.770 | 35,435 | -0.11(-1.60%) |
Mar 12, 2007 | 6.804 | 6.940 | 6.700 | 6.880 | 76,966 | +0.08(+1.18%) |
Mar 09, 2007 | 6.920 | 6.950 | 6.750 | 6.800 | 80,152 | -0.16(-2.30%) |
Mar 08, 2007 | 7.010 | 7.010 | 6.920 | 6.960 | 56,168 | -0.03(-0.43%) |
Mar 07, 2007 | 6.820 | 7.050 | 6.820 | 6.990 | 109,574 | +0.15(+2.19%) |
Mar 06, 2007 | 6.800 | 6.950 | 6.500 | 6.840 | 247,739 | +0.13(+1.94%) |
Mar 05, 2007 | 7.070 | 7.080 | 6.690 | 6.710 | 123,395 | -0.40(-5.63%) |
Mar 02, 2007 | 7.190 | 7.230 | 7.070 | 7.110 | 59,177 | -0.11(-1.52%) |
Mar 01, 2007 | 7.250 | 7.380 | 7.050 | 7.220 | 73,424 | -0.15(-2.04%) |
Feb 28, 2007 | 7.270 | 7.380 | 7.200 | 7.370 | 121,979 | +0.06(+0.82%) |
Feb 27, 2007 | 7.420 | 7.430 | 7.200 | 7.310 | 79,564 | -0.12(-1.62%) |
Feb 26, 2007 | 7.480 | 7.510 | 7.420 | 7.430 | 52,497 | +0.01(+0.14%) |
Feb 23, 2007 | 7.400 | 7.520 | 7.370 | 7.420 | 94,302 | -0.01(-0.14%) |
Feb 22, 2007 | 7.400 | 7.440 | 7.350 | 7.430 | 61,874 | +0.02(+0.30%) |
Feb 21, 2007 | 7.400 | 7.439 | 7.400 | 7.407 | 197,286 | -0.02(-0.23%) |
Feb 20, 2007 | 7.420 | 7.490 | 7.400 | 7.425 | 73,799 | -0.03(-0.34%) |
Feb 16, 2007 | 7.560 | 7.570 | 7.400 | 7.450 | 97,300 | -0.13(-1.72%) |
Feb 15, 2007 | 7.670 | 7.670 | 7.100 | 7.580 | 309,067 | -0.13(-1.69%) |
Feb 14, 2007 | 7.650 | 7.820 | 7.610 | 7.710 | 101,794 | +0.14(+1.85%) |
Feb 13, 2007 | 7.300 | 7.600 | 7.200 | 7.570 | 102,051 | +0.26(+3.56%) |
Feb 12, 2007 | 7.450 | 7.490 | 7.310 | 7.310 | 61,372 | -0.14(-1.88%) |
Feb 09, 2007 | 7.450 | 7.530 | 7.430 | 7.450 | 40,557 | -0.02(-0.27%) |
Feb 08, 2007 | 7.400 | 7.500 | 7.370 | 7.470 | 45,355 | +0.07(+0.95%) |
Feb 07, 2007 | 7.400 | 7.430 | 7.350 | 7.400 | 79,455 | -0.01(-0.13%) |
Feb 06, 2007 | 7.440 | 7.490 | 7.300 | 7.410 | 48,252 | -0.09(-1.20%) |
Feb 05, 2007 | 7.400 | 7.500 | 7.350 | 7.500 | 78,952 | +0.07(+0.94%) |
Feb 02, 2007 | 7.450 | 7.500 | 7.370 | 7.430 | 72,800 | -0.03(-0.40%) |
Feb 01, 2007 | 7.460 | 7.590 | 7.330 | 7.460 | 50,910 | -0.01(-0.13%) |
Jan 31, 2007 | 7.480 | 7.540 | 7.380 | 7.470 | 67,353 | +0.00(+0.00%) |
Jan 30, 2007 | 7.300 | 7.540 | 7.290 | 7.470 | 91,231 | +0.18(+2.47%) |
Jan 29, 2007 | 7.260 | 7.370 | 7.150 | 7.290 | 133,801 | +0.00(+0.00%) |
Jan 26, 2007 | 7.500 | 7.540 | 7.290 | 7.290 | 655,591 | -0.20(-2.67%) |
Jan 25, 2007 | 7.600 | 7.600 | 7.420 | 7.490 | 68,417 | -0.15(-1.96%) |
Jan 24, 2007 | 7.300 | 7.650 | 7.300 | 7.640 | 52,323 | +0.36(+4.95%) |
Jan 23, 2007 | 7.200 | 7.300 | 7.050 | 7.280 | 311,577 | +0.05(+0.69%) |
Jan 22, 2007 | 7.390 | 7.390 | 7.150 | 7.230 | 59,316 | -0.17(-2.26%) |
Jan 19, 2007 | 7.360 | 7.420 | 7.010 | 7.397 | 145,729 | +0.01(+0.09%) |
Jan 18, 2007 | 7.560 | 7.580 | 7.370 | 7.390 | 40,965 | -0.12(-1.56%) |
Jan 17, 2007 | 7.540 | 7.570 | 7.460 | 7.507 | 42,002 | -0.04(-0.56%) |
Jan 16, 2007 | 7.850 | 7.850 | 7.520 | 7.550 | 33,525 | -0.20(-2.58%) |
Jan 12, 2007 | 7.820 | 7.850 | 7.660 | 7.750 | 34,325 | -0.05(-0.64%) |
Jan 11, 2007 | 7.800 | 7.900 | 7.720 | 7.800 | 31,340 | +0.04(+0.52%) |
Jan 10, 2007 | 7.800 | 8.010 | 7.550 | 7.760 | 57,598 | -0.07(-0.89%) |
Jan 09, 2007 | 7.500 | 8.000 | 7.460 | 7.830 | 154,616 | +0.33(+4.40%) |
Jan 08, 2007 | 7.700 | 7.700 | 7.480 | 7.500 | 120,435 | -0.20(-2.60%) |
Jan 05, 2007 | 7.870 | 7.870 | 7.700 | 7.700 | 183,980 | -0.22(-2.78%) |
Jan 04, 2007 | 7.900 | 8.030 | 7.810 | 7.920 | 140,303 | +0.02(+0.25%) |