Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.967 | 7.014 | 6.935 | 6.965 | 1,339,127 | +0.02(+0.24%) |
Mar 29, 2007 | 6.995 | 7.003 | 6.935 | 6.948 | 1,749,729 | -0.00(-0.05%) |
Mar 28, 2007 | 6.935 | 6.991 | 6.916 | 6.952 | 1,218,456 | +0.01(+0.11%) |
Mar 27, 2007 | 6.945 | 6.980 | 6.916 | 6.945 | 1,161,324 | -0.04(-0.62%) |
Mar 26, 2007 | 7.016 | 7.019 | 6.952 | 6.988 | 610,830 | -0.03(-0.37%) |
Mar 23, 2007 | 6.991 | 7.034 | 6.988 | 7.014 | 690,921 | +0.03(+0.40%) |
Mar 22, 2007 | 7.136 | 7.136 | 6.956 | 6.986 | 1,588,478 | +0.01(+0.19%) |
Mar 21, 2007 | 7.059 | 7.059 | 6.877 | 6.973 | 640,196 | +0.07(+0.98%) |
Mar 20, 2007 | 6.855 | 6.916 | 6.832 | 6.905 | 734,704 | +0.03(+0.49%) |
Mar 19, 2007 | 6.890 | 6.890 | 6.840 | 6.872 | 839,891 | +0.00(+0.03%) |
Mar 16, 2007 | 6.896 | 6.930 | 6.858 | 6.870 | 1,051,332 | -0.02(-0.35%) |
Mar 15, 2007 | 6.898 | 6.945 | 6.873 | 6.894 | 1,080,165 | +0.06(+0.88%) |
Mar 14, 2007 | 6.808 | 6.860 | 6.752 | 6.834 | 1,218,456 | +0.02(+0.30%) |
Mar 13, 2007 | 6.920 | 6.894 | 6.804 | 6.813 | 1,147,976 | -0.11(-1.54%) |
Mar 12, 2007 | 6.870 | 6.924 | 6.851 | 6.920 | 853,239 | +0.07(+1.04%) |
Mar 09, 2007 | 6.892 | 6.905 | 6.834 | 6.849 | 995,268 | -0.02(-0.35%) |
Mar 08, 2007 | 6.847 | 6.881 | 6.842 | 6.873 | 818,533 | +0.05(+0.80%) |
Mar 07, 2007 | 6.862 | 6.862 | 6.810 | 6.819 | 1,009,151 | -0.04(-0.63%) |
Mar 06, 2007 | 6.806 | 6.885 | 6.800 | 6.862 | 1,245,687 | +0.07(+1.02%) |
Mar 05, 2007 | 6.808 | 6.843 | 6.784 | 6.793 | 1,271,316 | -0.03(-0.44%) |
Mar 02, 2007 | 6.885 | 6.887 | 6.804 | 6.823 | 1,405,336 | -0.07(-1.03%) |
Mar 01, 2007 | 6.804 | 6.909 | 6.789 | 6.894 | 1,413,537 | +0.06(+0.88%) |
Feb 28, 2007 | 6.864 | 6.903 | 6.828 | 6.834 | 2,062,619 | -0.03(-0.44%) |
Feb 27, 2007 | 6.952 | 6.973 | 6.813 | 6.864 | 1,545,229 | -0.17(-2.40%) |
Feb 26, 2007 | 6.988 | 7.036 | 6.958 | 7.033 | 1,460,332 | +0.04(+0.64%) |
Feb 23, 2007 | 7.003 | 7.003 | 6.946 | 6.988 | 1,063,079 | -0.01(-0.21%) |
Feb 22, 2007 | 7.108 | 7.121 | 6.982 | 7.003 | 1,391,987 | -0.12(-1.66%) |
Feb 21, 2007 | 7.061 | 7.141 | 7.059 | 7.121 | 1,172,003 | +0.03(+0.40%) |
Feb 20, 2007 | 7.121 | 7.141 | 7.001 | 7.093 | 2,169,407 | -0.04(-0.50%) |
Feb 16, 2007 | 7.211 | 7.261 | 7.108 | 7.128 | 2,500,986 | -0.20(-2.73%) |
Feb 15, 2007 | 7.295 | 7.332 | 7.226 | 7.329 | 2,129,362 | +0.03(+0.46%) |
Feb 14, 2007 | 7.211 | 7.295 | 7.211 | 7.295 | 1,517,581 | +0.08(+1.14%) |
Feb 13, 2007 | 7.136 | 7.212 | 7.115 | 7.212 | 930,592 | +0.09(+1.32%) |
Feb 12, 2007 | 7.119 | 7.126 | 7.079 | 7.119 | 1,276,063 | +0.00(+0.05%) |
Feb 09, 2007 | 7.109 | 7.136 | 7.064 | 7.115 | 1,101,523 | +0.01(+0.08%) |
Feb 08, 2007 | 7.108 | 7.126 | 7.078 | 7.109 | 596,947 | -0.02(-0.29%) |
Feb 07, 2007 | 7.109 | 7.130 | 7.055 | 7.130 | 1,047,594 | +0.02(+0.29%) |
Feb 06, 2007 | 7.070 | 7.113 | 7.033 | 7.109 | 1,108,464 | +0.07(+0.96%) |
Feb 05, 2007 | 7.079 | 7.079 | 7.001 | 7.042 | 1,100,455 | -0.04(-0.61%) |
Feb 02, 2007 | 7.102 | 7.102 | 7.049 | 7.085 | 822,271 | -0.02(-0.24%) |
Feb 01, 2007 | 7.093 | 7.106 | 7.021 | 7.102 | 1,144,238 | +0.00(+0.05%) |
Jan 31, 2007 | 7.023 | 7.113 | 6.995 | 7.098 | 1,388,784 | +0.06(+0.82%) |
Jan 30, 2007 | 6.993 | 7.049 | 6.976 | 7.040 | 594,277 | +0.04(+0.62%) |
Jan 29, 2007 | 6.999 | 7.053 | 6.984 | 6.997 | 1,365,824 | -0.00(-0.03%) |
Jan 26, 2007 | 7.089 | 7.089 | 6.956 | 6.999 | 1,171,469 | -0.09(-1.29%) |
Jan 25, 2007 | 7.085 | 7.100 | 7.059 | 7.091 | 1,315,634 | +0.01(+0.08%) |
Jan 24, 2007 | 7.051 | 7.108 | 7.042 | 7.085 | 525,933 | +0.04(+0.64%) |
Jan 23, 2007 | 7.040 | 7.098 | 7.005 | 7.040 | 816,397 | -0.00(-0.03%) |
Jan 22, 2007 | 7.042 | 7.063 | 7.021 | 7.042 | 938,136 | -0.01(-0.19%) |
Jan 19, 2007 | 6.963 | 7.063 | 6.961 | 7.055 | 826,542 | +0.08(+1.10%) |
Jan 18, 2007 | 6.993 | 7.064 | 6.978 | 6.978 | 810,524 | -0.03(-0.40%) |
Jan 17, 2007 | 6.980 | 7.034 | 6.971 | 7.006 | 985,123 | +0.01(+0.11%) |
Jan 16, 2007 | 7.078 | 7.108 | 6.978 | 6.999 | 1,113,269 | -0.05(-0.69%) |
Jan 12, 2007 | 7.093 | 7.124 | 7.033 | 7.048 | 1,016,092 | -0.03(-0.48%) |
Jan 11, 2007 | 7.008 | 7.094 | 7.008 | 7.081 | 803,049 | +0.10(+1.37%) |
Jan 10, 2007 | 6.920 | 6.997 | 6.913 | 6.986 | 1,385,046 | +0.03(+0.48%) |
Jan 09, 2007 | 7.014 | 7.031 | 6.946 | 6.952 | 1,449,119 | -0.05(-0.78%) |
Jan 08, 2007 | 7.027 | 7.048 | 6.976 | 7.006 | 963,765 | -0.03(-0.45%) |
Jan 05, 2007 | 6.971 | 7.064 | 6.939 | 7.038 | 1,055,070 | -0.05(-0.66%) |
Jan 04, 2007 | 7.145 | 7.145 | 7.059 | 7.085 | 946,679 | -0.06(-0.84%) |