Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.140 | 7.400 | 7.110 | 7.310 | 26,000 | +0.19(+2.67%) |
Mar 29, 2007 | 7.250 | 7.260 | 7.060 | 7.120 | 21,300 | -0.08(-1.11%) |
Mar 28, 2007 | 7.490 | 7.500 | 7.200 | 7.200 | 12,800 | -0.19(-2.57%) |
Mar 27, 2007 | 7.550 | 7.570 | 7.290 | 7.390 | 15,000 | -0.16(-2.12%) |
Mar 26, 2007 | 7.520 | 7.550 | 7.430 | 7.550 | 13,000 | +0.06(+0.80%) |
Mar 23, 2007 | 7.400 | 7.730 | 7.400 | 7.490 | 14,600 | +0.13(+1.77%) |
Mar 22, 2007 | 7.340 | 7.400 | 7.190 | 7.360 | 16,900 | -0.02(-0.27%) |
Mar 21, 2007 | 7.750 | 7.776 | 7.000 | 7.380 | 25,000 | -0.33(-4.28%) |
Mar 20, 2007 | 7.550 | 8.230 | 7.360 | 7.710 | 161,600 | +0.11(+1.45%) |
Mar 19, 2007 | 7.180 | 7.600 | 7.180 | 7.600 | 61,900 | +0.45(+6.29%) |
Mar 16, 2007 | 7.150 | 7.200 | 6.900 | 7.150 | 33,800 | +0.00(+0.00%) |
Mar 15, 2007 | 7.150 | 7.150 | 7.050 | 7.150 | 18,100 | +0.00(+0.00%) |
Mar 14, 2007 | 7.070 | 7.150 | 6.860 | 7.150 | 42,000 | +0.15(+2.14%) |
Mar 13, 2007 | 7.020 | 7.100 | 6.920 | 7.000 | 17,000 | -0.02(-0.28%) |
Mar 12, 2007 | 7.000 | 7.050 | 6.970 | 7.020 | 23,900 | +0.02(+0.29%) |
Mar 09, 2007 | 6.900 | 7.000 | 6.870 | 7.000 | 14,400 | +0.12(+1.74%) |
Mar 08, 2007 | 6.840 | 6.910 | 6.840 | 6.880 | 13,500 | -0.01(-0.15%) |
Mar 07, 2007 | 6.900 | 6.900 | 6.800 | 6.890 | 18,000 | +0.02(+0.29%) |
Mar 06, 2007 | 6.900 | 6.990 | 6.810 | 6.870 | 9,600 | -0.03(-0.43%) |
Mar 05, 2007 | 6.970 | 7.040 | 6.890 | 6.900 | 11,100 | -0.04(-0.58%) |
Mar 02, 2007 | 6.950 | 6.970 | 6.880 | 6.940 | 18,700 | +0.02(+0.29%) |
Mar 01, 2007 | 6.900 | 6.950 | 6.850 | 6.920 | 6,000 | +0.02(+0.29%) |
Feb 28, 2007 | 6.960 | 6.980 | 6.860 | 6.900 | 31,600 | -0.07(-1.00%) |
Feb 27, 2007 | 7.090 | 7.090 | 6.950 | 6.970 | 20,100 | -0.03(-0.43%) |
Feb 26, 2007 | 7.080 | 7.100 | 6.970 | 7.000 | 14,100 | -0.03(-0.43%) |
Feb 23, 2007 | 6.960 | 7.090 | 6.960 | 7.030 | 13,700 | -0.02(-0.28%) |
Feb 22, 2007 | 7.050 | 7.050 | 6.950 | 7.050 | 17,200 | +0.01(+0.14%) |
Feb 21, 2007 | 7.100 | 7.100 | 6.850 | 7.040 | 35,200 | -0.03(-0.42%) |
Feb 20, 2007 | 7.090 | 7.090 | 7.050 | 7.070 | 22,300 | +0.03(+0.43%) |
Feb 16, 2007 | 7.140 | 7.140 | 7.000 | 7.040 | 40,000 | -0.06(-0.85%) |
Feb 15, 2007 | 7.150 | 7.150 | 7.050 | 7.100 | 15,200 | -0.07(-0.98%) |
Feb 14, 2007 | 7.130 | 7.190 | 7.050 | 7.170 | 31,300 | +0.04(+0.56%) |
Feb 13, 2007 | 7.120 | 7.140 | 7.099 | 7.130 | 28,258 | +0.03(+0.42%) |
Feb 12, 2007 | 7.170 | 7.179 | 7.100 | 7.100 | 17,100 | -0.03(-0.42%) |
Feb 09, 2007 | 7.170 | 7.190 | 7.090 | 7.130 | 17,000 | -0.04(-0.56%) |
Feb 08, 2007 | 7.190 | 7.200 | 7.130 | 7.170 | 21,800 | +0.02(+0.28%) |
Feb 07, 2007 | 7.150 | 7.180 | 7.050 | 7.150 | 28,100 | +0.01(+0.14%) |
Feb 06, 2007 | 7.150 | 7.150 | 7.080 | 7.140 | 31,700 | +0.04(+0.56%) |
Feb 05, 2007 | 7.090 | 7.180 | 7.080 | 7.100 | 33,000 | -0.07(-0.98%) |
Feb 02, 2007 | 7.030 | 7.200 | 7.030 | 7.170 | 24,100 | +0.07(+0.99%) |
Feb 01, 2007 | 7.200 | 7.200 | 7.070 | 7.100 | 26,900 | -0.10(-1.39%) |
Jan 31, 2007 | 7.200 | 7.200 | 7.160 | 7.200 | 29,900 | +0.00(+0.00%) |
Jan 30, 2007 | 7.150 | 7.250 | 6.950 | 7.200 | 41,800 | +0.08(+1.12%) |
Jan 29, 2007 | 7.050 | 7.150 | 7.020 | 7.120 | 29,200 | +0.07(+0.99%) |
Jan 26, 2007 | 7.100 | 7.100 | 6.960 | 7.050 | 12,200 | -0.05(-0.70%) |
Jan 25, 2007 | 7.050 | 7.100 | 6.960 | 7.100 | 42,500 | +0.02(+0.28%) |
Jan 24, 2007 | 7.050 | 7.080 | 6.990 | 7.080 | 55,000 | +0.00(+0.00%) |
Jan 23, 2007 | 7.100 | 7.100 | 6.990 | 7.080 | 38,600 | -0.02(-0.28%) |
Jan 22, 2007 | 7.050 | 7.100 | 6.970 | 7.100 | 31,200 | +0.00(+0.00%) |
Jan 19, 2007 | 7.000 | 7.100 | 6.990 | 7.100 | 49,200 | +0.12(+1.72%) |
Jan 18, 2007 | 6.950 | 6.990 | 6.910 | 6.980 | 14,000 | +0.01(+0.14%) |
Jan 17, 2007 | 7.000 | 7.000 | 6.940 | 6.970 | 23,200 | -0.02(-0.29%) |
Jan 16, 2007 | 6.950 | 7.000 | 6.920 | 6.990 | 44,700 | +0.03(+0.43%) |
Jan 12, 2007 | 6.750 | 6.960 | 6.740 | 6.960 | 37,400 | +0.18(+2.65%) |
Jan 11, 2007 | 6.900 | 6.900 | 6.750 | 6.780 | 5,900 | -0.12(-1.74%) |
Jan 10, 2007 | 6.880 | 6.960 | 6.810 | 6.900 | 26,600 | +0.05(+0.73%) |
Jan 09, 2007 | 6.900 | 6.990 | 6.670 | 6.850 | 71,600 | -0.05(-0.72%) |
Jan 08, 2007 | 6.810 | 6.900 | 6.720 | 6.900 | 39,100 | +0.21(+3.14%) |
Jan 05, 2007 | 6.790 | 6.790 | 6.580 | 6.690 | 10,100 | -0.01(-0.15%) |
Jan 04, 2007 | 6.800 | 6.930 | 6.620 | 6.700 | 22,200 | -0.20(-2.90%) |