Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2007 | 7.250 | 7.250 | 6.750 | 6.850 | 1,109,000 | -0.36(-4.99%) |
Dec 29, 2006 | 7.160 | 7.210 | 7.030 | 7.210 | 548,000 | +0.04(+0.56%) |
Dec 28, 2006 | 7.360 | 7.410 | 7.170 | 7.170 | 311,700 | -0.17(-2.32%) |
Dec 27, 2006 | 7.260 | 7.380 | 7.210 | 7.340 | 364,400 | +0.13(+1.80%) |
Dec 26, 2006 | 7.340 | 7.500 | 7.200 | 7.210 | 451,700 | -0.14(-1.90%) |
Dec 22, 2006 | 7.400 | 7.489 | 7.350 | 7.350 | 1,730,300 | -0.07(-0.94%) |
Dec 21, 2006 | 7.470 | 7.560 | 7.360 | 7.420 | 1,057,700 | -0.02(-0.27%) |
Dec 20, 2006 | 7.480 | 7.510 | 7.400 | 7.440 | 718,700 | -0.01(-0.13%) |
Dec 19, 2006 | 7.560 | 7.560 | 7.340 | 7.450 | 1,063,000 | -0.06(-0.80%) |
Dec 18, 2006 | 7.260 | 7.680 | 7.260 | 7.510 | 2,497,500 | +0.25(+3.44%) |
Dec 15, 2006 | 7.130 | 7.260 | 7.060 | 7.260 | 1,349,000 | +0.17(+2.40%) |
Dec 14, 2006 | 7.060 | 7.190 | 7.020 | 7.090 | 1,149,500 | +0.03(+0.42%) |
Dec 13, 2006 | 6.990 | 7.080 | 6.900 | 7.060 | 1,814,800 | +0.10(+1.44%) |
Dec 12, 2006 | 6.700 | 6.960 | 6.640 | 6.960 | 1,522,400 | +0.24(+3.57%) |
Dec 11, 2006 | 6.550 | 6.720 | 6.500 | 6.720 | 891,700 | +0.18(+2.75%) |
Dec 08, 2006 | 6.330 | 6.620 | 6.290 | 6.540 | 1,006,500 | +0.37(+6.00%) |
Dec 07, 2006 | 6.300 | 6.350 | 6.160 | 6.170 | 463,600 | -0.12(-1.91%) |
Dec 06, 2006 | 6.180 | 6.310 | 6.160 | 6.290 | 445,800 | +0.15(+2.44%) |
Dec 05, 2006 | 6.200 | 6.240 | 6.100 | 6.140 | 714,900 | -0.07(-1.13%) |
Dec 04, 2006 | 6.150 | 6.240 | 6.110 | 6.210 | 693,700 | +0.07(+1.14%) |
Dec 01, 2006 | 6.030 | 6.220 | 6.000 | 6.140 | 615,400 | -0.01(-0.16%) |
Nov 30, 2006 | 5.970 | 6.200 | 5.970 | 6.150 | 1,435,200 | +0.10(+1.65%) |
Nov 29, 2006 | 6.050 | 6.100 | 5.990 | 6.050 | 769,500 | +0.06(+1.00%) |
Nov 28, 2006 | 6.080 | 6.130 | 5.910 | 5.990 | 1,707,200 | -0.15(-2.44%) |
Nov 27, 2006 | 6.370 | 6.370 | 6.070 | 6.140 | 514,500 | -0.11(-1.76%) |
Nov 24, 2006 | 6.280 | 6.330 | 6.250 | 6.250 | 198,500 | -0.05(-0.79%) |
Nov 22, 2006 | 6.500 | 6.500 | 6.300 | 6.300 | 675,900 | -0.24(-3.67%) |
Nov 21, 2006 | 6.560 | 6.670 | 6.450 | 6.540 | 675,500 | -0.14(-2.10%) |
Nov 20, 2006 | 6.600 | 6.740 | 6.580 | 6.680 | 439,900 | +0.11(+1.67%) |
Nov 17, 2006 | 6.750 | 6.750 | 6.370 | 6.570 | 811,400 | -0.19(-2.81%) |
Nov 16, 2006 | 6.750 | 6.830 | 6.660 | 6.760 | 850,600 | +0.09(+1.35%) |
Nov 15, 2006 | 6.330 | 6.680 | 6.290 | 6.670 | 786,000 | +0.33(+5.21%) |
Nov 14, 2006 | 6.230 | 6.340 | 6.080 | 6.340 | 462,700 | +0.01(+0.16%) |
Nov 13, 2006 | 6.190 | 6.360 | 6.120 | 6.330 | 450,900 | +0.18(+2.93%) |
Nov 10, 2006 | 6.050 | 6.380 | 6.010 | 6.150 | 887,200 | +0.32(+5.49%) |
Nov 09, 2006 | 6.170 | 6.190 | 5.770 | 5.830 | 798,000 | -0.34(-5.51%) |
Nov 08, 2006 | 5.900 | 6.190 | 5.890 | 6.170 | 262,500 | +0.24(+4.05%) |
Nov 07, 2006 | 6.050 | 6.090 | 5.910 | 5.930 | 264,800 | -0.12(-1.98%) |
Nov 06, 2006 | 6.010 | 6.100 | 5.920 | 6.050 | 287,200 | +0.08(+1.34%) |
Nov 03, 2006 | 5.770 | 5.970 | 5.700 | 5.970 | 310,000 | +0.27(+4.74%) |
Nov 02, 2006 | 5.630 | 5.840 | 5.560 | 5.700 | 238,000 | -0.02(-0.35%) |