Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.000 | 7.110 | 6.960 | 6.960 | 462,700 | -0.04(-0.57%) |
Apr 27, 2007 | 7.100 | 7.100 | 6.970 | 7.000 | 301,400 | -0.11(-1.55%) |
Apr 26, 2007 | 7.040 | 7.120 | 7.010 | 7.110 | 147,700 | +0.03(+0.42%) |
Apr 25, 2007 | 7.070 | 7.120 | 6.990 | 7.080 | 274,200 | -0.03(-0.42%) |
Apr 24, 2007 | 7.090 | 7.200 | 7.040 | 7.110 | 238,700 | -0.01(-0.14%) |
Apr 23, 2007 | 7.050 | 7.120 | 7.030 | 7.120 | 476,400 | +0.05(+0.71%) |
Apr 20, 2007 | 7.160 | 7.160 | 7.050 | 7.070 | 252,400 | -0.02(-0.28%) |
Apr 19, 2007 | 6.960 | 7.100 | 6.850 | 7.090 | 279,900 | +0.09(+1.29%) |
Apr 18, 2007 | 7.080 | 7.100 | 6.900 | 7.000 | 448,800 | -0.08(-1.13%) |
Apr 17, 2007 | 7.550 | 7.550 | 7.030 | 7.080 | 178,000 | -0.06(-0.84%) |
Apr 16, 2007 | 7.100 | 7.140 | 7.060 | 7.140 | 159,200 | +0.04(+0.56%) |
Apr 13, 2007 | 7.080 | 7.120 | 7.050 | 7.100 | 108,200 | +0.00(+0.00%) |
Apr 12, 2007 | 7.020 | 7.110 | 7.020 | 7.100 | 173,100 | +0.07(+1.00%) |
Apr 11, 2007 | 7.060 | 7.100 | 7.020 | 7.030 | 153,600 | -0.03(-0.42%) |
Apr 10, 2007 | 7.060 | 7.100 | 7.020 | 7.060 | 114,500 | +0.00(+0.00%) |
Apr 09, 2007 | 7.050 | 7.090 | 7.040 | 7.060 | 188,800 | -0.02(-0.28%) |
Apr 05, 2007 | 7.180 | 7.180 | 7.030 | 7.080 | 202,100 | -0.10(-1.39%) |
Apr 04, 2007 | 7.200 | 7.200 | 7.090 | 7.180 | 112,500 | -0.03(-0.42%) |
Apr 03, 2007 | 7.140 | 7.230 | 7.120 | 7.210 | 323,600 | +0.09(+1.26%) |
Apr 02, 2007 | 7.130 | 7.140 | 7.070 | 7.120 | 125,300 | +0.02(+0.28%) |
Mar 30, 2007 | 7.050 | 7.100 | 7.040 | 7.100 | 196,900 | +0.05(+0.71%) |
Mar 29, 2007 | 7.110 | 7.110 | 7.030 | 7.050 | 123,900 | -0.02(-0.28%) |
Mar 28, 2007 | 7.040 | 7.070 | 7.020 | 7.070 | 121,900 | +0.01(+0.14%) |
Mar 27, 2007 | 7.080 | 7.110 | 7.040 | 7.060 | 221,800 | -0.04(-0.56%) |
Mar 26, 2007 | 7.230 | 7.230 | 7.080 | 7.100 | 170,500 | -0.13(-1.80%) |
Mar 23, 2007 | 7.290 | 7.340 | 7.230 | 7.230 | 105,300 | -0.09(-1.23%) |
Mar 22, 2007 | 7.250 | 7.330 | 7.180 | 7.320 | 306,600 | +0.10(+1.39%) |
Mar 21, 2007 | 7.060 | 7.240 | 7.050 | 7.220 | 256,100 | +0.17(+2.41%) |
Mar 20, 2007 | 7.010 | 7.100 | 6.990 | 7.050 | 512,900 | +0.02(+0.28%) |
Mar 19, 2007 | 7.030 | 7.090 | 6.990 | 7.030 | 288,900 | +0.03(+0.43%) |
Mar 16, 2007 | 7.030 | 7.080 | 6.940 | 7.000 | 387,200 | -0.02(-0.28%) |
Mar 15, 2007 | 6.880 | 7.030 | 6.860 | 7.020 | 279,800 | +0.14(+2.03%) |
Mar 14, 2007 | 6.900 | 6.950 | 6.860 | 6.880 | 363,800 | -0.03(-0.43%) |
Mar 13, 2007 | 6.960 | 7.010 | 6.900 | 6.910 | 323,900 | -0.05(-0.72%) |
Mar 12, 2007 | 6.930 | 7.000 | 6.900 | 6.960 | 304,300 | +0.03(+0.43%) |
Mar 09, 2007 | 6.940 | 6.970 | 6.900 | 6.930 | 225,500 | +0.03(+0.43%) |
Mar 08, 2007 | 6.930 | 6.970 | 6.810 | 6.900 | 217,900 | +0.00(+0.00%) |
Mar 07, 2007 | 6.760 | 6.940 | 6.720 | 6.900 | 206,000 | +0.11(+1.62%) |
Mar 06, 2007 | 6.760 | 6.850 | 6.710 | 6.790 | 240,800 | +0.06(+0.89%) |
Mar 05, 2007 | 6.710 | 6.800 | 6.650 | 6.730 | 332,700 | -0.01(-0.15%) |
Mar 02, 2007 | 6.860 | 6.880 | 6.740 | 6.740 | 250,100 | -0.14(-2.03%) |
Mar 01, 2007 | 6.740 | 6.920 | 6.680 | 6.880 | 301,268 | +0.06(+0.88%) |
Feb 28, 2007 | 6.820 | 6.890 | 6.770 | 6.820 | 251,700 | -0.03(-0.44%) |
Feb 27, 2007 | 6.980 | 7.020 | 6.830 | 6.850 | 232,800 | -0.19(-2.70%) |
Feb 26, 2007 | 7.030 | 7.070 | 6.990 | 7.040 | 164,100 | +0.01(+0.14%) |
Feb 23, 2007 | 7.040 | 7.090 | 6.960 | 7.030 | 210,500 | -0.04(-0.57%) |
Feb 22, 2007 | 7.100 | 7.100 | 6.980 | 7.070 | 279,500 | -0.01(-0.14%) |
Feb 21, 2007 | 7.090 | 7.150 | 7.020 | 7.080 | 267,700 | -0.02(-0.28%) |
Feb 20, 2007 | 7.000 | 7.120 | 6.960 | 7.100 | 185,600 | +0.10(+1.43%) |
Feb 16, 2007 | 6.980 | 7.030 | 6.850 | 7.000 | 218,800 | +0.02(+0.29%) |
Feb 15, 2007 | 7.000 | 7.000 | 6.940 | 6.980 | 211,600 | -0.02(-0.29%) |
Feb 14, 2007 | 7.000 | 7.050 | 6.950 | 7.000 | 406,879 | +0.01(+0.14%) |
Feb 13, 2007 | 6.690 | 7.030 | 6.690 | 6.990 | 438,121 | +0.19(+2.79%) |
Feb 12, 2007 | 6.750 | 6.820 | 6.720 | 6.800 | 179,527 | +0.04(+0.59%) |
Feb 09, 2007 | 6.900 | 6.950 | 6.750 | 6.760 | 151,400 | -0.15(-2.17%) |
Feb 08, 2007 | 6.870 | 6.960 | 6.850 | 6.910 | 197,400 | +0.07(+1.02%) |
Feb 07, 2007 | 6.930 | 6.970 | 6.830 | 6.840 | 177,100 | -0.10(-1.44%) |
Feb 06, 2007 | 6.990 | 6.990 | 6.790 | 6.940 | 378,400 | +0.31(+4.68%) |
Feb 05, 2007 | 6.730 | 6.750 | 6.580 | 6.630 | 231,400 | -0.12(-1.78%) |
Feb 02, 2007 | 6.810 | 6.810 | 6.730 | 6.750 | 117,900 | -0.05(-0.74%) |