Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.730 | 8.890 | 8.420 | 8.840 | 66,700 | +0.14(+1.61%) |
Feb 27, 2007 | 9.180 | 9.180 | 8.620 | 8.700 | 98,400 | -0.54(-5.84%) |
Feb 26, 2007 | 9.220 | 9.300 | 9.190 | 9.240 | 35,464 | +0.00(+0.00%) |
Feb 23, 2007 | 9.290 | 9.300 | 9.210 | 9.240 | 41,300 | -0.06(-0.65%) |
Feb 22, 2007 | 9.280 | 9.300 | 9.050 | 9.300 | 51,900 | +0.08(+0.87%) |
Feb 21, 2007 | 9.100 | 9.300 | 9.070 | 9.220 | 78,400 | +0.10(+1.10%) |
Feb 20, 2007 | 9.000 | 9.210 | 8.950 | 9.120 | 67,800 | +0.14(+1.56%) |
Feb 16, 2007 | 8.610 | 8.980 | 8.600 | 8.980 | 40,100 | +0.36(+4.18%) |
Feb 15, 2007 | 8.670 | 8.880 | 8.610 | 8.620 | 70,900 | -0.14(-1.60%) |
Feb 14, 2007 | 9.000 | 9.050 | 8.660 | 8.760 | 55,459 | -0.26(-2.88%) |
Feb 13, 2007 | 9.150 | 9.180 | 9.010 | 9.020 | 45,714 | -0.12(-1.31%) |
Feb 12, 2007 | 9.020 | 9.240 | 9.010 | 9.140 | 53,700 | -0.01(-0.11%) |
Feb 09, 2007 | 9.130 | 9.180 | 9.080 | 9.150 | 60,800 | +0.10(+1.10%) |
Feb 08, 2007 | 9.200 | 9.200 | 9.010 | 9.050 | 64,000 | -0.10(-1.09%) |
Feb 07, 2007 | 9.130 | 9.350 | 9.000 | 9.150 | 68,400 | +0.18(+2.01%) |
Feb 06, 2007 | 9.120 | 9.120 | 8.880 | 8.970 | 63,700 | +0.14(+1.59%) |
Feb 05, 2007 | 8.740 | 9.240 | 8.660 | 8.830 | 151,700 | +0.19(+2.20%) |
Feb 02, 2007 | 8.800 | 8.850 | 8.560 | 8.640 | 20,400 | -0.06(-0.69%) |
Feb 01, 2007 | 8.980 | 9.040 | 8.550 | 8.700 | 50,800 | -0.20(-2.25%) |
Jan 31, 2007 | 8.750 | 8.940 | 8.550 | 8.900 | 38,900 | +0.15(+1.71%) |
Jan 30, 2007 | 8.650 | 8.750 | 8.410 | 8.750 | 70,900 | +0.25(+2.94%) |
Jan 29, 2007 | 8.520 | 8.660 | 8.400 | 8.500 | 43,600 | +0.00(+0.00%) |
Jan 26, 2007 | 8.700 | 8.700 | 8.500 | 8.500 | 60,700 | -0.10(-1.16%) |
Jan 25, 2007 | 8.780 | 8.850 | 8.550 | 8.600 | 89,100 | -0.15(-1.71%) |
Jan 24, 2007 | 8.590 | 9.020 | 8.500 | 8.750 | 115,400 | +0.20(+2.34%) |
Jan 23, 2007 | 8.210 | 8.550 | 8.000 | 8.550 | 133,700 | +0.29(+3.51%) |
Jan 22, 2007 | 8.880 | 8.900 | 8.240 | 8.260 | 112,000 | -0.51(-5.82%) |
Jan 19, 2007 | 8.810 | 8.810 | 8.500 | 8.770 | 59,100 | -0.07(-0.79%) |
Jan 18, 2007 | 9.290 | 9.360 | 8.820 | 8.840 | 55,500 | -0.42(-4.54%) |
Jan 17, 2007 | 9.000 | 9.540 | 9.000 | 9.260 | 98,700 | +0.30(+3.35%) |
Jan 16, 2007 | 8.850 | 8.990 | 8.650 | 8.960 | 45,800 | +0.30(+3.46%) |
Jan 12, 2007 | 8.770 | 8.800 | 8.400 | 8.660 | 48,900 | -0.16(-1.81%) |
Jan 11, 2007 | 8.900 | 9.050 | 8.750 | 8.820 | 59,800 | -0.04(-0.45%) |
Jan 10, 2007 | 8.650 | 8.880 | 8.540 | 8.860 | 66,500 | +0.16(+1.84%) |
Jan 09, 2007 | 8.500 | 8.850 | 8.500 | 8.700 | 37,400 | +0.11(+1.28%) |
Jan 08, 2007 | 8.980 | 8.980 | 8.350 | 8.590 | 100,100 | -0.26(-2.88%) |
Jan 05, 2007 | 9.050 | 9.050 | 8.680 | 8.845 | 35,800 | -0.17(-1.94%) |
Jan 04, 2007 | 9.210 | 9.270 | 8.810 | 9.020 | 38,100 | -0.14(-1.53%) |
Jan 03, 2007 | 9.250 | 9.450 | 8.720 | 9.160 | 135,700 | +0.09(+0.99%) |
Dec 29, 2006 | 9.590 | 9.590 | 8.830 | 9.070 | 151,300 | -0.38(-4.02%) |
Dec 28, 2006 | 9.940 | 9.940 | 9.350 | 9.450 | 92,000 | -0.41(-4.18%) |
Dec 27, 2006 | 9.900 | 10.14 | 9.700 | 9.862 | 211,400 | +0.01(+0.12%) |
Dec 26, 2006 | 9.840 | 10.07 | 9.610 | 9.850 | 83,900 | +0.29(+3.03%) |
Dec 22, 2006 | 9.660 | 9.700 | 9.500 | 9.560 | 61,100 | -0.07(-0.73%) |
Dec 21, 2006 | 9.590 | 9.800 | 9.390 | 9.630 | 103,000 | +0.06(+0.63%) |
Dec 20, 2006 | 9.240 | 9.800 | 9.240 | 9.570 | 226,800 | +0.37(+4.02%) |
Dec 19, 2006 | 9.000 | 9.230 | 8.930 | 9.200 | 84,300 | +0.20(+2.22%) |
Dec 18, 2006 | 8.900 | 9.220 | 8.800 | 9.000 | 146,600 | +0.29(+3.33%) |
Dec 15, 2006 | 8.610 | 8.830 | 8.610 | 8.710 | 64,500 | +0.11(+1.28%) |
Dec 14, 2006 | 8.710 | 8.770 | 8.370 | 8.600 | 130,300 | -0.11(-1.26%) |
Dec 13, 2006 | 9.230 | 9.300 | 8.700 | 8.710 | 127,000 | -0.32(-3.54%) |
Dec 12, 2006 | 9.400 | 9.400 | 8.950 | 9.030 | 115,900 | -0.27(-2.90%) |
Dec 11, 2006 | 9.090 | 9.450 | 9.030 | 9.300 | 152,800 | +0.25(+2.76%) |
Dec 08, 2006 | 9.200 | 9.200 | 8.910 | 9.050 | 147,300 | -0.09(-0.98%) |
Dec 07, 2006 | 8.900 | 9.650 | 8.700 | 9.140 | 462,200 | +0.37(+4.22%) |
Dec 06, 2006 | 8.790 | 8.900 | 8.650 | 8.770 | 99,700 | -0.02(-0.23%) |
Dec 05, 2006 | 8.730 | 8.990 | 8.650 | 8.790 | 312,800 | +0.29(+3.41%) |
Dec 04, 2006 | 8.490 | 8.750 | 8.060 | 8.500 | 396,400 | +1.05(+14.09%) |