Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.230 | 6.230 | 6.130 | 6.150 | 31,697 | -0.07(-1.13%) |
Mar 29, 2007 | 6.160 | 6.320 | 6.140 | 6.220 | 23,593 | +0.01(+0.16%) |
Mar 28, 2007 | 6.310 | 6.310 | 6.200 | 6.210 | 40,314 | -0.05(-0.80%) |
Mar 27, 2007 | 6.450 | 6.460 | 6.240 | 6.260 | 31,681 | -0.14(-2.19%) |
Mar 26, 2007 | 6.500 | 6.620 | 6.280 | 6.400 | 36,648 | -0.13(-1.99%) |
Mar 23, 2007 | 6.600 | 6.720 | 6.520 | 6.530 | 8,012 | -0.07(-1.06%) |
Mar 22, 2007 | 6.530 | 6.751 | 6.480 | 6.600 | 35,119 | +0.12(+1.85%) |
Mar 21, 2007 | 6.340 | 6.530 | 6.300 | 6.480 | 42,758 | +0.19(+3.02%) |
Mar 20, 2007 | 6.300 | 6.350 | 6.240 | 6.290 | 113,993 | -0.02(-0.32%) |
Mar 19, 2007 | 6.350 | 6.370 | 6.300 | 6.310 | 59,724 | -0.04(-0.63%) |
Mar 16, 2007 | 6.350 | 6.400 | 6.340 | 6.350 | 37,070 | -0.02(-0.27%) |
Mar 15, 2007 | 6.320 | 6.430 | 6.300 | 6.367 | 40,423 | -0.01(-0.20%) |
Mar 14, 2007 | 6.400 | 6.460 | 6.270 | 6.380 | 41,910 | -0.06(-0.93%) |
Mar 13, 2007 | 6.790 | 6.670 | 6.340 | 6.440 | 99,835 | -0.35(-5.15%) |
Mar 12, 2007 | 6.810 | 6.888 | 6.550 | 6.790 | 94,678 | +0.05(+0.74%) |
Mar 09, 2007 | 6.940 | 6.940 | 6.620 | 6.740 | 30,411 | -0.05(-0.74%) |
Mar 08, 2007 | 6.690 | 6.830 | 6.660 | 6.790 | 24,305 | -0.02(-0.29%) |
Mar 07, 2007 | 6.790 | 6.900 | 6.680 | 6.810 | 43,996 | +0.10(+1.49%) |
Mar 06, 2007 | 6.400 | 6.750 | 6.400 | 6.710 | 47,001 | +0.31(+4.84%) |
Mar 05, 2007 | 6.850 | 6.850 | 6.370 | 6.400 | 141,950 | -0.50(-7.25%) |
Mar 02, 2007 | 6.730 | 7.000 | 6.630 | 6.900 | 50,803 | +0.06(+0.88%) |
Mar 01, 2007 | 6.390 | 6.850 | 5.250 | 6.840 | 112,987 | -0.01(-0.15%) |
Feb 28, 2007 | 6.790 | 7.060 | 6.790 | 6.850 | 45,451 | -0.06(-0.87%) |
Feb 27, 2007 | 7.130 | 7.330 | 6.720 | 6.910 | 118,851 | -0.17(-2.40%) |
Feb 26, 2007 | 7.190 | 7.200 | 7.060 | 7.080 | 235,945 | -0.05(-0.65%) |
Feb 23, 2007 | 7.300 | 7.300 | 7.050 | 7.126 | 210,132 | -0.16(-2.25%) |
Feb 22, 2007 | 7.350 | 7.350 | 7.250 | 7.290 | 58,014 | -0.02(-0.27%) |
Feb 21, 2007 | 7.210 | 7.400 | 7.150 | 7.310 | 46,555 | +0.11(+1.53%) |
Feb 20, 2007 | 7.300 | 7.340 | 7.170 | 7.200 | 134,332 | -0.10(-1.37%) |
Feb 16, 2007 | 7.150 | 7.302 | 7.010 | 7.300 | 61,554 | +0.20(+2.87%) |
Feb 15, 2007 | 7.220 | 7.220 | 7.070 | 7.096 | 92,279 | -0.00(-0.06%) |
Feb 14, 2007 | 6.580 | 7.180 | 6.580 | 7.100 | 124,129 | +0.52(+7.90%) |
Feb 13, 2007 | 6.480 | 6.670 | 6.480 | 6.580 | 26,919 | +0.08(+1.23%) |
Feb 12, 2007 | 6.780 | 6.780 | 6.250 | 6.500 | 148,333 | -0.36(-5.25%) |
Feb 09, 2007 | 7.130 | 7.240 | 6.770 | 6.860 | 49,081 | -0.32(-4.46%) |
Feb 08, 2007 | 7.420 | 7.420 | 7.140 | 7.180 | 50,270 | +0.01(+0.14%) |
Feb 07, 2007 | 7.150 | 7.260 | 7.130 | 7.170 | 29,281 | -0.03(-0.42%) |
Feb 06, 2007 | 7.250 | 7.310 | 7.130 | 7.200 | 28,447 | -0.01(-0.14%) |
Feb 05, 2007 | 7.440 | 7.770 | 7.040 | 7.210 | 107,810 | -0.17(-2.25%) |
Feb 02, 2007 | 7.450 | 7.480 | 7.320 | 7.376 | 29,178 | -0.11(-1.44%) |
Feb 01, 2007 | 7.250 | 7.500 | 7.250 | 7.484 | 34,304 | +0.16(+2.24%) |
Jan 31, 2007 | 7.290 | 7.420 | 7.250 | 7.320 | 21,119 | +0.04(+0.55%) |
Jan 30, 2007 | 7.500 | 7.500 | 7.220 | 7.280 | 65,546 | -0.22(-2.93%) |
Jan 29, 2007 | 7.410 | 7.500 | 7.290 | 7.500 | 81,333 | +0.28(+3.88%) |
Jan 26, 2007 | 7.290 | 7.349 | 7.160 | 7.220 | 42,744 | -0.07(-0.99%) |
Jan 25, 2007 | 7.200 | 7.300 | 7.200 | 7.292 | 30,074 | +0.04(+0.61%) |
Jan 24, 2007 | 7.250 | 7.250 | 7.110 | 7.248 | 51,146 | -0.00(-0.03%) |
Jan 23, 2007 | 6.820 | 7.250 | 6.800 | 7.250 | 99,660 | +0.26(+3.72%) |
Jan 22, 2007 | 6.930 | 7.000 | 6.830 | 6.990 | 49,180 | +0.06(+0.86%) |
Jan 19, 2007 | 6.940 | 7.000 | 6.800 | 6.930 | 36,204 | -0.07(-0.96%) |
Jan 18, 2007 | 7.050 | 7.050 | 6.920 | 6.997 | 36,932 | -0.00(-0.04%) |
Jan 17, 2007 | 6.990 | 7.000 | 6.931 | 7.000 | 37,378 | +0.00(+0.00%) |
Jan 16, 2007 | 6.980 | 7.000 | 6.940 | 7.000 | 57,602 | +0.08(+1.16%) |
Jan 12, 2007 | 7.050 | 7.050 | 6.910 | 6.920 | 55,198 | -0.08(-1.14%) |
Jan 11, 2007 | 6.870 | 7.070 | 6.870 | 7.000 | 108,989 | +0.10(+1.45%) |
Jan 10, 2007 | 6.760 | 6.900 | 6.640 | 6.900 | 42,714 | +0.21(+3.14%) |
Jan 09, 2007 | 6.490 | 6.700 | 6.490 | 6.690 | 40,342 | +0.18(+2.76%) |
Jan 08, 2007 | 6.260 | 6.520 | 6.260 | 6.510 | 70,740 | +0.12(+1.88%) |
Jan 05, 2007 | 6.330 | 6.400 | 6.330 | 6.390 | 101,058 | -0.01(-0.16%) |
Jan 04, 2007 | 6.310 | 6.440 | 6.280 | 6.400 | 107,779 | +0.02(+0.30%) |