Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.320 | 5.600 | 5.310 | 5.550 | 149,700 | +0.20(+3.74%) |
Mar 29, 2007 | 5.390 | 5.460 | 5.300 | 5.350 | 53,700 | +0.04(+0.75%) |
Mar 28, 2007 | 5.420 | 5.500 | 5.300 | 5.310 | 64,700 | -0.13(-2.39%) |
Mar 27, 2007 | 5.370 | 5.450 | 5.300 | 5.440 | 46,700 | +0.04(+0.74%) |
Mar 26, 2007 | 5.350 | 5.400 | 5.300 | 5.400 | 56,100 | +0.07(+1.31%) |
Mar 23, 2007 | 5.350 | 5.520 | 5.300 | 5.330 | 111,800 | +0.00(+0.00%) |
Mar 22, 2007 | 5.480 | 5.680 | 5.200 | 5.330 | 389,400 | +0.08(+1.52%) |
Mar 21, 2007 | 5.190 | 5.500 | 5.160 | 5.250 | 189,200 | +0.14(+2.74%) |
Mar 20, 2007 | 5.000 | 5.210 | 5.000 | 5.110 | 127,300 | +0.06(+1.19%) |
Mar 19, 2007 | 5.200 | 5.210 | 5.020 | 5.050 | 143,000 | -0.14(-2.70%) |
Mar 16, 2007 | 5.310 | 5.300 | 5.120 | 5.190 | 155,100 | -0.11(-2.08%) |
Mar 15, 2007 | 5.200 | 5.340 | 5.200 | 5.300 | 80,700 | +0.10(+1.92%) |
Mar 14, 2007 | 5.120 | 5.380 | 5.100 | 5.200 | 111,500 | -0.03(-0.57%) |
Mar 13, 2007 | 5.500 | 5.540 | 5.200 | 5.230 | 157,800 | -0.27(-4.91%) |
Mar 12, 2007 | 5.550 | 5.630 | 5.450 | 5.500 | 57,300 | -0.08(-1.43%) |
Mar 09, 2007 | 5.800 | 5.813 | 5.460 | 5.580 | 73,200 | +0.10(+1.82%) |
Mar 08, 2007 | 5.530 | 5.640 | 5.480 | 5.480 | 67,300 | -0.05(-0.90%) |
Mar 07, 2007 | 5.420 | 5.650 | 5.420 | 5.530 | 66,400 | -0.10(-1.78%) |
Mar 06, 2007 | 5.500 | 5.800 | 5.490 | 5.630 | 106,300 | +0.18(+3.30%) |
Mar 05, 2007 | 5.840 | 5.840 | 5.450 | 5.450 | 255,600 | -0.44(-7.47%) |
Mar 02, 2007 | 6.010 | 6.150 | 5.890 | 5.890 | 128,800 | -0.16(-2.64%) |
Mar 01, 2007 | 5.970 | 6.200 | 5.940 | 6.050 | 158,100 | -0.04(-0.66%) |
Feb 28, 2007 | 5.860 | 6.170 | 5.800 | 6.090 | 187,300 | +0.20(+3.40%) |
Feb 27, 2007 | 6.050 | 6.150 | 5.850 | 5.890 | 240,900 | -0.21(-3.44%) |
Feb 26, 2007 | 6.090 | 6.130 | 6.010 | 6.100 | 146,000 | -0.02(-0.33%) |
Feb 23, 2007 | 6.230 | 6.270 | 6.110 | 6.120 | 139,500 | -0.16(-2.55%) |
Feb 22, 2007 | 6.180 | 6.310 | 6.110 | 6.280 | 188,200 | +0.08(+1.29%) |
Feb 21, 2007 | 6.200 | 6.230 | 6.180 | 6.200 | 158,600 | -0.07(-1.12%) |
Feb 20, 2007 | 6.320 | 6.470 | 6.260 | 6.270 | 137,800 | -0.25(-3.83%) |
Feb 16, 2007 | 6.640 | 6.646 | 6.400 | 6.520 | 69,700 | -0.12(-1.81%) |
Feb 15, 2007 | 6.610 | 6.670 | 6.560 | 6.640 | 150,700 | +0.04(+0.61%) |
Feb 14, 2007 | 6.620 | 6.690 | 6.590 | 6.600 | 221,775 | -0.02(-0.30%) |
Feb 13, 2007 | 6.290 | 6.620 | 6.290 | 6.620 | 121,626 | +0.30(+4.75%) |
Feb 12, 2007 | 6.450 | 6.450 | 6.080 | 6.320 | 275,326 | -0.24(-3.66%) |
Feb 09, 2007 | 6.950 | 7.000 | 6.400 | 6.560 | 530,700 | -0.62(-8.64%) |
Feb 08, 2007 | 6.890 | 7.250 | 6.880 | 7.180 | 310,900 | +0.36(+5.28%) |
Feb 07, 2007 | 6.700 | 6.860 | 6.670 | 6.820 | 107,500 | +0.12(+1.79%) |
Feb 06, 2007 | 6.760 | 6.760 | 6.500 | 6.700 | 170,900 | +0.08(+1.21%) |
Feb 05, 2007 | 6.470 | 6.800 | 6.400 | 6.620 | 150,900 | +0.12(+1.85%) |
Feb 02, 2007 | 6.500 | 6.530 | 6.450 | 6.500 | 68,500 | +0.00(+0.00%) |
Feb 01, 2007 | 6.500 | 6.500 | 6.250 | 6.500 | 57,000 | +0.00(+0.00%) |
Jan 31, 2007 | 6.380 | 6.500 | 6.270 | 6.500 | 69,900 | +0.11(+1.72%) |
Jan 30, 2007 | 6.320 | 6.402 | 6.300 | 6.390 | 79,700 | +0.00(+0.00%) |
Jan 29, 2007 | 6.130 | 6.400 | 6.130 | 6.390 | 70,200 | +0.12(+1.91%) |
Jan 26, 2007 | 6.210 | 6.400 | 6.070 | 6.270 | 65,400 | +0.06(+0.97%) |
Jan 25, 2007 | 6.200 | 6.300 | 6.120 | 6.210 | 90,100 | +0.00(+0.00%) |
Jan 24, 2007 | 6.340 | 6.520 | 6.030 | 6.210 | 65,100 | -0.11(-1.74%) |
Jan 23, 2007 | 6.210 | 6.370 | 6.200 | 6.320 | 71,200 | +0.11(+1.77%) |
Jan 22, 2007 | 6.440 | 6.440 | 6.200 | 6.210 | 46,200 | -0.20(-3.12%) |
Jan 19, 2007 | 6.300 | 6.450 | 6.210 | 6.410 | 79,900 | +0.12(+1.91%) |
Jan 18, 2007 | 6.320 | 6.500 | 6.170 | 6.290 | 137,500 | -0.03(-0.47%) |
Jan 17, 2007 | 5.880 | 6.360 | 5.840 | 6.320 | 180,900 | +0.44(+7.48%) |
Jan 16, 2007 | 5.900 | 6.000 | 5.800 | 5.880 | 154,000 | -0.01(-0.17%) |
Jan 12, 2007 | 5.930 | 5.980 | 5.820 | 5.890 | 122,800 | -0.04(-0.67%) |
Jan 11, 2007 | 6.010 | 6.149 | 5.870 | 5.930 | 131,600 | -0.09(-1.50%) |
Jan 10, 2007 | 6.190 | 6.190 | 6.010 | 6.020 | 81,900 | -0.21(-3.37%) |
Jan 09, 2007 | 5.930 | 6.250 | 5.880 | 6.230 | 173,200 | +0.23(+3.83%) |
Jan 08, 2007 | 6.020 | 6.090 | 5.950 | 6.000 | 123,500 | -0.09(-1.48%) |
Jan 05, 2007 | 6.230 | 6.240 | 6.000 | 6.090 | 180,000 | -0.17(-2.72%) |
Jan 04, 2007 | 6.230 | 6.290 | 6.160 | 6.260 | 127,400 | +0.03(+0.48%) |