Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.000 | 7.140 | 6.990 | 7.050 | 580,500 | +0.05(+0.71%) |
Mar 29, 2007 | 7.070 | 7.170 | 6.930 | 7.000 | 1,847,100 | +0.04(+0.57%) |
Mar 28, 2007 | 6.980 | 7.050 | 6.890 | 6.960 | 966,500 | -0.04(-0.57%) |
Mar 27, 2007 | 7.000 | 7.050 | 6.950 | 7.000 | 507,500 | -0.03(-0.43%) |
Mar 26, 2007 | 7.000 | 7.080 | 6.890 | 7.030 | 657,900 | +0.03(+0.43%) |
Mar 23, 2007 | 6.930 | 7.050 | 6.930 | 7.000 | 763,800 | +0.06(+0.86%) |
Mar 22, 2007 | 6.800 | 6.940 | 6.790 | 6.940 | 553,200 | +0.09(+1.31%) |
Mar 21, 2007 | 6.560 | 6.930 | 6.530 | 6.850 | 1,051,600 | +0.37(+5.71%) |
Mar 20, 2007 | 6.550 | 6.580 | 6.430 | 6.480 | 495,900 | -0.06(-0.92%) |
Mar 19, 2007 | 6.480 | 6.620 | 6.480 | 6.540 | 463,100 | +0.07(+1.08%) |
Mar 16, 2007 | 6.450 | 6.510 | 6.320 | 6.470 | 992,100 | +0.03(+0.47%) |
Mar 15, 2007 | 6.170 | 6.470 | 6.150 | 6.440 | 917,700 | +0.30(+4.89%) |
Mar 14, 2007 | 6.060 | 6.170 | 6.040 | 6.140 | 381,200 | +0.05(+0.82%) |
Mar 13, 2007 | 6.240 | 6.290 | 6.090 | 6.090 | 443,000 | -0.15(-2.40%) |
Mar 12, 2007 | 6.390 | 6.450 | 6.210 | 6.240 | 751,400 | -0.16(-2.50%) |
Mar 09, 2007 | 6.450 | 6.720 | 6.260 | 6.400 | 956,800 | +0.04(+0.63%) |
Mar 08, 2007 | 6.250 | 6.440 | 6.120 | 6.360 | 823,800 | +0.18(+2.91%) |
Mar 07, 2007 | 6.120 | 6.280 | 6.050 | 6.180 | 560,000 | +0.04(+0.65%) |
Mar 06, 2007 | 6.000 | 6.160 | 5.890 | 6.140 | 388,600 | +0.20(+3.37%) |
Mar 05, 2007 | 5.960 | 6.000 | 5.750 | 5.940 | 659,800 | -0.08(-1.33%) |
Mar 02, 2007 | 6.250 | 6.350 | 6.020 | 6.020 | 496,900 | -0.30(-4.75%) |
Mar 01, 2007 | 6.220 | 6.350 | 6.090 | 6.320 | 719,221 | +0.22(+3.61%) |
Feb 28, 2007 | 6.110 | 6.200 | 6.000 | 6.100 | 423,200 | -0.07(-1.13%) |
Feb 27, 2007 | 6.100 | 6.290 | 6.100 | 6.170 | 503,700 | -0.12(-1.91%) |
Feb 26, 2007 | 6.310 | 6.380 | 6.290 | 6.290 | 605,467 | +0.03(+0.48%) |
Feb 23, 2007 | 6.400 | 6.420 | 6.250 | 6.260 | 414,700 | -0.14(-2.19%) |
Feb 22, 2007 | 6.310 | 6.430 | 6.270 | 6.400 | 434,800 | +0.09(+1.43%) |
Feb 21, 2007 | 6.160 | 6.320 | 6.140 | 6.310 | 422,700 | +0.09(+1.45%) |
Feb 20, 2007 | 6.190 | 6.250 | 6.120 | 6.220 | 331,100 | +0.10(+1.63%) |
Feb 16, 2007 | 6.130 | 6.160 | 5.950 | 6.120 | 357,100 | -0.01(-0.16%) |
Feb 15, 2007 | 6.160 | 6.190 | 6.100 | 6.130 | 250,600 | -0.08(-1.29%) |
Feb 14, 2007 | 6.200 | 6.270 | 6.200 | 6.210 | 189,617 | -0.05(-0.80%) |
Feb 13, 2007 | 6.270 | 6.300 | 6.210 | 6.260 | 167,354 | +0.01(+0.16%) |
Feb 12, 2007 | 6.190 | 6.270 | 6.190 | 6.250 | 201,579 | +0.05(+0.81%) |
Feb 09, 2007 | 6.240 | 6.260 | 6.160 | 6.200 | 233,700 | -0.06(-0.96%) |
Feb 08, 2007 | 6.360 | 6.370 | 6.250 | 6.260 | 216,300 | -0.07(-1.11%) |
Feb 07, 2007 | 6.450 | 6.450 | 6.250 | 6.330 | 373,800 | -0.12(-1.86%) |
Feb 06, 2007 | 6.420 | 6.500 | 6.350 | 6.450 | 489,200 | +0.06(+0.94%) |
Feb 05, 2007 | 6.330 | 6.430 | 6.290 | 6.390 | 391,500 | +0.00(+0.00%) |
Feb 02, 2007 | 6.470 | 6.470 | 6.250 | 6.390 | 258,800 | +0.10(+1.59%) |
Feb 01, 2007 | 6.360 | 6.400 | 6.280 | 6.290 | 279,800 | -0.03(-0.47%) |
Jan 31, 2007 | 6.370 | 6.420 | 5.950 | 6.320 | 459,900 | -0.07(-1.10%) |
Jan 30, 2007 | 6.290 | 6.390 | 6.220 | 6.390 | 1,692,500 | +0.10(+1.59%) |
Jan 29, 2007 | 6.350 | 6.390 | 6.240 | 6.290 | 346,500 | -0.04(-0.63%) |
Jan 26, 2007 | 6.480 | 6.480 | 6.220 | 6.330 | 277,300 | +0.05(+0.80%) |
Jan 25, 2007 | 6.430 | 6.480 | 6.150 | 6.280 | 430,300 | -0.12(-1.88%) |
Jan 24, 2007 | 6.580 | 6.580 | 6.370 | 6.400 | 436,200 | +0.00(+0.00%) |
Jan 23, 2007 | 6.240 | 6.460 | 6.240 | 6.400 | 557,900 | +0.18(+2.89%) |
Jan 22, 2007 | 6.180 | 6.260 | 6.100 | 6.220 | 668,500 | +0.04(+0.65%) |
Jan 19, 2007 | 6.190 | 6.270 | 6.110 | 6.180 | 605,100 | -0.06(-0.96%) |
Jan 18, 2007 | 6.300 | 6.400 | 6.150 | 6.240 | 584,200 | -0.06(-0.95%) |
Jan 17, 2007 | 6.310 | 6.350 | 6.270 | 6.300 | 609,800 | -0.04(-0.63%) |
Jan 16, 2007 | 6.270 | 6.390 | 6.270 | 6.340 | 674,200 | +0.07(+1.12%) |
Jan 12, 2007 | 6.230 | 6.350 | 6.220 | 6.270 | 1,067,000 | +0.06(+0.97%) |
Jan 11, 2007 | 6.150 | 6.250 | 6.150 | 6.210 | 1,099,700 | +0.02(+0.32%) |
Jan 10, 2007 | 6.190 | 6.300 | 6.140 | 6.190 | 923,200 | -0.08(-1.28%) |
Jan 09, 2007 | 6.280 | 6.320 | 6.170 | 6.270 | 935,600 | -0.09(-1.42%) |
Jan 08, 2007 | 6.450 | 6.550 | 6.360 | 6.360 | 659,000 | -0.10(-1.55%) |
Jan 05, 2007 | 6.210 | 6.580 | 6.000 | 6.460 | 830,900 | -0.16(-2.42%) |
Jan 04, 2007 | 6.840 | 6.840 | 6.548 | 6.620 | 858,800 | -0.23(-3.36%) |