Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.060 | 8.080 | 7.880 | 7.900 | 12,200 | -0.03(-0.38%) |
Mar 29, 2007 | 7.910 | 8.000 | 7.900 | 7.930 | 10,700 | +0.02(+0.25%) |
Mar 28, 2007 | 7.950 | 8.000 | 7.877 | 7.910 | 8,400 | -0.10(-1.25%) |
Mar 27, 2007 | 8.200 | 8.200 | 7.800 | 8.010 | 17,900 | -0.19(-2.32%) |
Mar 26, 2007 | 8.400 | 8.460 | 8.200 | 8.200 | 23,700 | -0.20(-2.38%) |
Mar 23, 2007 | 8.690 | 8.720 | 8.400 | 8.400 | 35,600 | -0.35(-4.00%) |
Mar 22, 2007 | 8.680 | 8.780 | 8.680 | 8.750 | 10,700 | +0.15(+1.74%) |
Mar 21, 2007 | 8.480 | 8.640 | 8.400 | 8.600 | 17,600 | +0.11(+1.30%) |
Mar 20, 2007 | 8.500 | 8.550 | 8.450 | 8.490 | 11,900 | +0.00(+0.00%) |
Mar 19, 2007 | 8.489 | 8.660 | 8.390 | 8.490 | 22,100 | +0.15(+1.80%) |
Mar 16, 2007 | 8.260 | 8.360 | 7.990 | 8.340 | 24,200 | +0.00(+0.00%) |
Mar 15, 2007 | 8.550 | 8.650 | 8.260 | 8.340 | 26,600 | -0.15(-1.77%) |
Mar 14, 2007 | 8.850 | 8.990 | 8.490 | 8.490 | 55,200 | +0.00(+0.00%) |
Mar 13, 2007 | 8.820 | 8.970 | 8.480 | 8.490 | 59,100 | -0.33(-3.74%) |
Mar 12, 2007 | 8.850 | 9.005 | 8.500 | 8.820 | 61,200 | +0.34(+4.06%) |
Mar 09, 2007 | 8.400 | 8.530 | 8.366 | 8.476 | 11,500 | +0.00(+0.01%) |
Mar 08, 2007 | 8.300 | 8.520 | 8.300 | 8.474 | 37,100 | +0.27(+3.35%) |
Mar 07, 2007 | 7.950 | 8.400 | 7.930 | 8.200 | 143,700 | +0.30(+3.78%) |
Mar 06, 2007 | 7.750 | 7.950 | 7.660 | 7.901 | 11,500 | +0.25(+3.28%) |
Mar 05, 2007 | 7.450 | 7.650 | 7.365 | 7.650 | 15,000 | +0.16(+2.14%) |
Mar 02, 2007 | 7.500 | 7.500 | 7.350 | 7.490 | 14,600 | -0.17(-2.22%) |
Mar 01, 2007 | 7.550 | 7.830 | 7.550 | 7.660 | 25,000 | -0.22(-2.79%) |
Feb 28, 2007 | 7.280 | 7.880 | 7.280 | 7.880 | 42,900 | +0.58(+7.93%) |
Feb 27, 2007 | 8.020 | 8.150 | 6.850 | 7.301 | 52,200 | -0.70(-8.74%) |
Feb 26, 2007 | 7.960 | 8.000 | 7.950 | 8.000 | 145,900 | +0.05(+0.63%) |
Feb 23, 2007 | 7.900 | 7.990 | 7.880 | 7.950 | 10,700 | +0.06(+0.76%) |
Feb 22, 2007 | 7.870 | 8.140 | 7.860 | 7.890 | 24,800 | +0.08(+1.02%) |
Feb 21, 2007 | 7.400 | 7.920 | 7.400 | 7.810 | 20,600 | +0.46(+6.26%) |
Feb 20, 2007 | 7.300 | 7.390 | 7.230 | 7.350 | 237,700 | +0.15(+2.08%) |
Feb 16, 2007 | 7.340 | 7.380 | 7.200 | 7.200 | 21,500 | -0.05(-0.69%) |
Feb 15, 2007 | 7.250 | 7.350 | 7.230 | 7.250 | 29,900 | +0.00(+0.00%) |
Feb 14, 2007 | 7.250 | 7.270 | 7.200 | 7.250 | 16,600 | +0.00(+0.00%) |
Feb 13, 2007 | 7.190 | 7.250 | 7.180 | 7.250 | 103,011 | +0.08(+1.12%) |
Feb 12, 2007 | 7.100 | 7.230 | 7.100 | 7.170 | 65,900 | +0.15(+2.14%) |
Feb 09, 2007 | 7.000 | 7.040 | 6.910 | 7.020 | 14,200 | -0.02(-0.28%) |
Feb 08, 2007 | 7.000 | 7.070 | 6.960 | 7.040 | 13,400 | +0.04(+0.57%) |
Feb 07, 2007 | 6.960 | 7.050 | 6.960 | 7.000 | 22,900 | -0.02(-0.28%) |
Feb 06, 2007 | 7.050 | 7.058 | 7.000 | 7.020 | 10,500 | +0.01(+0.14%) |
Feb 05, 2007 | 7.020 | 7.050 | 7.000 | 7.010 | 10,400 | -0.05(-0.71%) |
Feb 02, 2007 | 7.100 | 7.120 | 7.040 | 7.060 | 24,200 | -0.02(-0.28%) |
Feb 01, 2007 | 7.050 | 7.240 | 7.050 | 7.080 | 27,800 | +0.03(+0.43%) |
Jan 31, 2007 | 7.070 | 7.080 | 7.050 | 7.050 | 19,800 | -0.01(-0.14%) |
Jan 30, 2007 | 7.030 | 7.120 | 7.030 | 7.060 | 19,300 | +0.04(+0.57%) |
Jan 29, 2007 | 7.000 | 7.040 | 6.930 | 7.020 | 31,400 | +0.05(+0.72%) |
Jan 26, 2007 | 6.970 | 7.050 | 6.950 | 6.970 | 20,300 | -0.03(-0.43%) |
Jan 25, 2007 | 6.950 | 7.010 | 6.840 | 7.000 | 14,000 | -0.01(-0.14%) |
Jan 24, 2007 | 6.990 | 7.010 | 6.950 | 7.010 | 9,800 | +0.00(+0.00%) |
Jan 23, 2007 | 7.030 | 7.050 | 6.950 | 7.010 | 20,700 | -0.02(-0.28%) |
Jan 22, 2007 | 7.060 | 7.100 | 7.020 | 7.030 | 13,200 | -0.03(-0.42%) |
Jan 19, 2007 | 7.100 | 7.200 | 7.050 | 7.060 | 33,800 | +0.01(+0.14%) |
Jan 18, 2007 | 7.010 | 7.100 | 6.990 | 7.050 | 15,300 | +0.04(+0.57%) |
Jan 17, 2007 | 7.090 | 7.160 | 6.970 | 7.010 | 39,200 | +0.02(+0.29%) |
Jan 16, 2007 | 7.070 | 7.070 | 6.950 | 6.990 | 23,700 | -0.08(-1.13%) |
Jan 12, 2007 | 7.100 | 7.190 | 6.850 | 7.070 | 27,300 | -0.03(-0.42%) |
Jan 11, 2007 | 7.290 | 7.290 | 7.000 | 7.100 | 35,600 | -0.10(-1.39%) |
Jan 10, 2007 | 7.190 | 7.360 | 7.152 | 7.200 | 58,300 | +0.11(+1.55%) |
Jan 09, 2007 | 6.960 | 7.240 | 6.960 | 7.090 | 28,400 | +0.10(+1.43%) |
Jan 08, 2007 | 7.100 | 7.190 | 6.990 | 6.990 | 25,800 | -0.15(-2.10%) |
Jan 05, 2007 | 7.050 | 7.140 | 6.960 | 7.140 | 8,100 | +0.07(+0.99%) |
Jan 04, 2007 | 6.900 | 7.070 | 6.900 | 7.070 | 15,700 | +0.09(+1.29%) |