Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.260 | 8.410 | 8.200 | 8.220 | 2,551,900 | -0.04(-0.48%) |
Apr 27, 2007 | 8.030 | 8.310 | 8.030 | 8.260 | 1,437,800 | +0.12(+1.47%) |
Apr 26, 2007 | 7.900 | 8.150 | 7.800 | 8.140 | 2,067,530 | +0.23(+2.91%) |
Apr 25, 2007 | 7.870 | 7.960 | 7.840 | 7.910 | 736,600 | +0.08(+1.02%) |
Apr 24, 2007 | 7.700 | 7.840 | 7.620 | 7.830 | 621,400 | +0.22(+2.89%) |
Apr 23, 2007 | 7.600 | 7.680 | 7.570 | 7.610 | 386,900 | +0.02(+0.26%) |
Apr 20, 2007 | 7.660 | 7.660 | 7.420 | 7.590 | 422,900 | +0.08(+1.07%) |
Apr 19, 2007 | 7.500 | 7.580 | 7.370 | 7.510 | 483,600 | -0.03(-0.40%) |
Apr 18, 2007 | 7.520 | 7.570 | 7.470 | 7.540 | 336,300 | -0.03(-0.40%) |
Apr 17, 2007 | 7.690 | 7.690 | 7.540 | 7.570 | 776,300 | -0.08(-1.05%) |
Apr 16, 2007 | 7.600 | 7.690 | 7.510 | 7.650 | 650,600 | +0.10(+1.32%) |
Apr 13, 2007 | 7.520 | 7.600 | 7.440 | 7.550 | 992,700 | +0.00(+0.00%) |
Apr 12, 2007 | 7.470 | 7.570 | 7.450 | 7.550 | 742,000 | +0.09(+1.21%) |
Apr 11, 2007 | 7.550 | 7.550 | 7.400 | 7.460 | 753,100 | -0.09(-1.19%) |
Apr 10, 2007 | 7.400 | 7.600 | 7.350 | 7.550 | 858,503 | +0.19(+2.58%) |
Apr 09, 2007 | 7.330 | 7.420 | 7.260 | 7.360 | 450,400 | +0.03(+0.41%) |
Apr 05, 2007 | 7.230 | 7.330 | 7.210 | 7.330 | 422,800 | +0.10(+1.38%) |
Apr 04, 2007 | 7.220 | 7.370 | 7.190 | 7.230 | 696,900 | -0.05(-0.69%) |
Apr 03, 2007 | 7.000 | 7.330 | 7.000 | 7.280 | 636,700 | +0.26(+3.70%) |
Apr 02, 2007 | 7.050 | 7.100 | 6.990 | 7.020 | 1,758,900 | -0.03(-0.43%) |
Mar 30, 2007 | 7.000 | 7.140 | 6.990 | 7.050 | 580,500 | +0.05(+0.71%) |
Mar 29, 2007 | 7.070 | 7.170 | 6.930 | 7.000 | 1,847,100 | +0.04(+0.57%) |
Mar 28, 2007 | 6.980 | 7.050 | 6.890 | 6.960 | 966,500 | -0.04(-0.57%) |
Mar 27, 2007 | 7.000 | 7.050 | 6.950 | 7.000 | 507,500 | -0.03(-0.43%) |
Mar 26, 2007 | 7.000 | 7.080 | 6.890 | 7.030 | 657,900 | +0.03(+0.43%) |
Mar 23, 2007 | 6.930 | 7.050 | 6.930 | 7.000 | 763,800 | +0.06(+0.86%) |
Mar 22, 2007 | 6.800 | 6.940 | 6.790 | 6.940 | 553,200 | +0.09(+1.31%) |
Mar 21, 2007 | 6.560 | 6.930 | 6.530 | 6.850 | 1,051,600 | +0.37(+5.71%) |
Mar 20, 2007 | 6.550 | 6.580 | 6.430 | 6.480 | 495,900 | -0.06(-0.92%) |
Mar 19, 2007 | 6.480 | 6.620 | 6.480 | 6.540 | 463,100 | +0.07(+1.08%) |
Mar 16, 2007 | 6.450 | 6.510 | 6.320 | 6.470 | 992,100 | +0.03(+0.47%) |
Mar 15, 2007 | 6.170 | 6.470 | 6.150 | 6.440 | 917,700 | +0.30(+4.89%) |
Mar 14, 2007 | 6.060 | 6.170 | 6.040 | 6.140 | 381,200 | +0.05(+0.82%) |
Mar 13, 2007 | 6.240 | 6.290 | 6.090 | 6.090 | 443,000 | -0.15(-2.40%) |
Mar 12, 2007 | 6.390 | 6.450 | 6.210 | 6.240 | 751,400 | -0.16(-2.50%) |
Mar 09, 2007 | 6.450 | 6.720 | 6.260 | 6.400 | 956,800 | +0.04(+0.63%) |
Mar 08, 2007 | 6.250 | 6.440 | 6.120 | 6.360 | 823,800 | +0.18(+2.91%) |
Mar 07, 2007 | 6.120 | 6.280 | 6.050 | 6.180 | 560,000 | +0.04(+0.65%) |
Mar 06, 2007 | 6.000 | 6.160 | 5.890 | 6.140 | 388,600 | +0.20(+3.37%) |
Mar 05, 2007 | 5.960 | 6.000 | 5.750 | 5.940 | 659,800 | -0.08(-1.33%) |
Mar 02, 2007 | 6.250 | 6.350 | 6.020 | 6.020 | 496,900 | -0.30(-4.75%) |
Mar 01, 2007 | 6.220 | 6.350 | 6.090 | 6.320 | 719,221 | +0.22(+3.61%) |
Feb 28, 2007 | 6.110 | 6.200 | 6.000 | 6.100 | 423,200 | -0.07(-1.13%) |
Feb 27, 2007 | 6.100 | 6.290 | 6.100 | 6.170 | 503,700 | -0.12(-1.91%) |
Feb 26, 2007 | 6.310 | 6.380 | 6.290 | 6.290 | 605,467 | +0.03(+0.48%) |
Feb 23, 2007 | 6.400 | 6.420 | 6.250 | 6.260 | 414,700 | -0.14(-2.19%) |
Feb 22, 2007 | 6.310 | 6.430 | 6.270 | 6.400 | 434,800 | +0.09(+1.43%) |
Feb 21, 2007 | 6.160 | 6.320 | 6.140 | 6.310 | 422,700 | +0.09(+1.45%) |
Feb 20, 2007 | 6.190 | 6.250 | 6.120 | 6.220 | 331,100 | +0.10(+1.63%) |
Feb 16, 2007 | 6.130 | 6.160 | 5.950 | 6.120 | 357,100 | -0.01(-0.16%) |
Feb 15, 2007 | 6.160 | 6.190 | 6.100 | 6.130 | 250,600 | -0.08(-1.29%) |
Feb 14, 2007 | 6.200 | 6.270 | 6.200 | 6.210 | 189,617 | -0.05(-0.80%) |
Feb 13, 2007 | 6.270 | 6.300 | 6.210 | 6.260 | 167,354 | +0.01(+0.16%) |
Feb 12, 2007 | 6.190 | 6.270 | 6.190 | 6.250 | 201,579 | +0.05(+0.81%) |
Feb 09, 2007 | 6.240 | 6.260 | 6.160 | 6.200 | 233,700 | -0.06(-0.96%) |
Feb 08, 2007 | 6.360 | 6.370 | 6.250 | 6.260 | 216,300 | -0.07(-1.11%) |
Feb 07, 2007 | 6.450 | 6.450 | 6.250 | 6.330 | 373,800 | -0.12(-1.86%) |
Feb 06, 2007 | 6.420 | 6.500 | 6.350 | 6.450 | 489,200 | +0.06(+0.94%) |
Feb 05, 2007 | 6.330 | 6.430 | 6.290 | 6.390 | 391,500 | +0.00(+0.00%) |
Feb 02, 2007 | 6.470 | 6.470 | 6.250 | 6.390 | 258,800 | +0.10(+1.59%) |