Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.640 | 8.650 | 8.490 | 8.540 | 69,600 | -0.05(-0.58%) |
Feb 27, 2007 | 8.640 | 8.700 | 8.550 | 8.590 | 63,500 | -0.05(-0.58%) |
Feb 26, 2007 | 8.670 | 8.670 | 8.610 | 8.640 | 44,300 | +0.01(+0.12%) |
Feb 23, 2007 | 8.600 | 8.690 | 8.600 | 8.630 | 70,400 | +0.03(+0.35%) |
Feb 22, 2007 | 8.660 | 8.680 | 8.590 | 8.600 | 78,100 | -0.08(-0.92%) |
Feb 21, 2007 | 8.580 | 8.680 | 8.580 | 8.680 | 38,300 | +0.05(+0.57%) |
Feb 20, 2007 | 8.620 | 8.660 | 8.600 | 8.631 | 39,000 | +0.02(+0.24%) |
Feb 16, 2007 | 8.620 | 8.650 | 8.600 | 8.610 | 24,700 | -0.03(-0.35%) |
Feb 15, 2007 | 8.560 | 8.640 | 8.560 | 8.640 | 47,700 | +0.06(+0.70%) |
Feb 14, 2007 | 8.550 | 8.600 | 8.520 | 8.580 | 25,800 | +0.09(+1.06%) |
Feb 13, 2007 | 8.480 | 8.550 | 8.470 | 8.490 | 22,100 | +0.04(+0.47%) |
Feb 12, 2007 | 8.460 | 8.520 | 8.370 | 8.450 | 68,897 | -0.02(-0.24%) |
Feb 09, 2007 | 8.580 | 8.580 | 8.470 | 8.470 | 37,700 | -0.13(-1.51%) |
Feb 08, 2007 | 8.540 | 8.600 | 8.540 | 8.600 | 24,300 | +0.05(+0.58%) |
Feb 07, 2007 | 8.520 | 8.590 | 8.500 | 8.550 | 33,900 | +0.02(+0.23%) |
Feb 06, 2007 | 8.530 | 8.580 | 8.440 | 8.530 | 31,500 | -0.01(-0.12%) |
Feb 05, 2007 | 8.520 | 8.550 | 8.510 | 8.540 | 31,300 | +0.01(+0.12%) |
Feb 02, 2007 | 8.540 | 8.570 | 8.500 | 8.530 | 9,800 | -0.01(-0.12%) |
Feb 01, 2007 | 8.500 | 8.600 | 8.490 | 8.540 | 30,900 | +0.01(+0.12%) |
Jan 31, 2007 | 8.480 | 8.530 | 8.450 | 8.530 | 41,400 | +0.08(+0.95%) |
Jan 30, 2007 | 8.510 | 8.540 | 8.400 | 8.450 | 65,500 | -0.02(-0.24%) |
Jan 29, 2007 | 8.520 | 8.530 | 8.370 | 8.470 | 30,400 | -0.02(-0.24%) |
Jan 26, 2007 | 8.490 | 8.550 | 8.440 | 8.490 | 20,600 | +0.00(+0.00%) |
Jan 25, 2007 | 8.500 | 8.590 | 8.490 | 8.490 | 32,600 | -0.02(-0.24%) |
Jan 24, 2007 | 8.510 | 8.530 | 8.490 | 8.510 | 30,600 | +0.02(+0.24%) |
Jan 23, 2007 | 8.510 | 8.510 | 8.490 | 8.490 | 7,900 | +0.00(+0.00%) |
Jan 22, 2007 | 8.510 | 8.570 | 8.480 | 8.490 | 9,800 | -0.01(-0.12%) |
Jan 19, 2007 | 8.590 | 8.600 | 8.490 | 8.500 | 8,400 | +0.02(+0.24%) |
Jan 18, 2007 | 8.490 | 8.530 | 8.480 | 8.480 | 34,500 | -0.03(-0.35%) |
Jan 17, 2007 | 8.530 | 8.650 | 8.480 | 8.510 | 27,200 | +0.04(+0.47%) |
Jan 16, 2007 | 8.530 | 8.530 | 8.460 | 8.470 | 35,800 | -0.01(-0.12%) |
Jan 12, 2007 | 8.480 | 8.540 | 8.470 | 8.480 | 22,600 | +0.04(+0.47%) |
Jan 11, 2007 | 8.410 | 8.440 | 8.350 | 8.440 | 18,800 | +0.03(+0.36%) |
Jan 10, 2007 | 8.470 | 8.500 | 8.390 | 8.410 | 17,000 | -0.05(-0.59%) |
Jan 09, 2007 | 8.490 | 8.490 | 8.380 | 8.460 | 15,000 | -0.03(-0.35%) |
Jan 08, 2007 | 8.480 | 8.490 | 8.420 | 8.490 | 22,100 | +0.04(+0.47%) |
Jan 05, 2007 | 8.420 | 8.490 | 8.420 | 8.450 | 20,900 | -0.03(-0.35%) |
Jan 04, 2007 | 8.420 | 8.480 | 8.335 | 8.480 | 40,700 | +0.09(+1.06%) |
Jan 03, 2007 | 8.450 | 8.490 | 8.391 | 8.391 | 21,800 | -0.06(-0.70%) |
Dec 29, 2006 | 8.430 | 8.490 | 8.420 | 8.450 | 12,900 | +0.00(+0.00%) |
Dec 28, 2006 | 8.460 | 8.470 | 8.410 | 8.450 | 13,500 | -0.01(-0.12%) |
Dec 27, 2006 | 8.450 | 8.460 | 8.390 | 8.460 | 14,400 | +0.08(+0.95%) |
Dec 26, 2006 | 8.400 | 8.430 | 8.360 | 8.380 | 27,000 | -0.07(-0.83%) |
Dec 22, 2006 | 8.310 | 8.450 | 8.310 | 8.450 | 27,200 | +0.09(+1.08%) |
Dec 21, 2006 | 8.360 | 8.420 | 8.290 | 8.360 | 26,700 | +0.04(+0.48%) |
Dec 20, 2006 | 8.400 | 8.400 | 8.280 | 8.320 | 18,200 | +0.05(+0.60%) |
Dec 19, 2006 | 8.340 | 8.350 | 8.270 | 8.270 | 18,600 | -0.02(-0.24%) |
Dec 18, 2006 | 8.400 | 8.430 | 8.290 | 8.290 | 29,200 | -0.05(-0.60%) |
Dec 15, 2006 | 8.400 | 8.420 | 8.340 | 8.340 | 16,800 | -0.06(-0.71%) |
Dec 14, 2006 | 8.330 | 8.400 | 8.330 | 8.400 | 35,700 | +0.06(+0.72%) |
Dec 13, 2006 | 8.340 | 8.350 | 8.260 | 8.340 | 23,300 | +0.01(+0.12%) |
Dec 12, 2006 | 8.290 | 8.350 | 8.280 | 8.330 | 14,400 | -0.02(-0.24%) |
Dec 11, 2006 | 8.300 | 8.400 | 8.260 | 8.350 | 21,600 | +0.05(+0.60%) |
Dec 08, 2006 | 8.300 | 8.310 | 8.270 | 8.300 | 44,500 | +0.03(+0.36%) |
Dec 07, 2006 | 8.290 | 8.310 | 8.270 | 8.270 | 19,900 | +0.00(+0.00%) |
Dec 06, 2006 | 8.230 | 8.290 | 8.230 | 8.270 | 17,400 | -0.01(-0.12%) |
Dec 05, 2006 | 8.290 | 8.300 | 8.260 | 8.280 | 12,200 | -0.01(-0.12%) |
Dec 04, 2006 | 8.250 | 8.290 | 8.240 | 8.290 | 26,900 | +0.04(+0.48%) |