Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.000 | 6.160 | 5.980 | 6.130 | 1,983,700 | +0.13(+2.17%) |
Mar 29, 2007 | 6.090 | 6.125 | 5.950 | 6.000 | 1,174,000 | -0.03(-0.50%) |
Mar 28, 2007 | 6.020 | 6.101 | 5.980 | 6.030 | 1,606,300 | -0.01(-0.17%) |
Mar 27, 2007 | 5.900 | 6.050 | 5.870 | 6.040 | 944,390 | +0.11(+1.85%) |
Mar 26, 2007 | 6.020 | 6.030 | 5.800 | 5.930 | 3,269,300 | -0.11(-1.82%) |
Mar 23, 2007 | 6.110 | 6.150 | 6.020 | 6.040 | 1,882,850 | -0.11(-1.79%) |
Mar 22, 2007 | 6.200 | 6.210 | 6.090 | 6.150 | 1,235,400 | -0.05(-0.81%) |
Mar 21, 2007 | 6.100 | 6.230 | 6.100 | 6.200 | 1,103,800 | +0.12(+1.97%) |
Mar 20, 2007 | 6.090 | 6.150 | 6.060 | 6.080 | 896,700 | -0.01(-0.16%) |
Mar 19, 2007 | 6.160 | 6.180 | 6.080 | 6.090 | 755,300 | -0.03(-0.49%) |
Mar 16, 2007 | 6.180 | 6.230 | 6.090 | 6.120 | 852,850 | -0.05(-0.81%) |
Mar 15, 2007 | 6.160 | 6.210 | 6.060 | 6.170 | 834,500 | -0.01(-0.16%) |
Mar 14, 2007 | 6.120 | 6.190 | 6.050 | 6.180 | 1,340,200 | +0.09(+1.48%) |
Mar 13, 2007 | 6.250 | 6.280 | 6.080 | 6.090 | 1,268,000 | -0.16(-2.56%) |
Mar 12, 2007 | 6.230 | 6.290 | 6.220 | 6.250 | 583,500 | +0.01(+0.16%) |
Mar 09, 2007 | 6.230 | 6.280 | 6.190 | 6.240 | 816,900 | +0.01(+0.16%) |
Mar 08, 2007 | 6.140 | 6.280 | 6.110 | 6.230 | 2,149,400 | +0.07(+1.14%) |
Mar 07, 2007 | 6.270 | 6.280 | 6.101 | 6.160 | 1,336,600 | -0.10(-1.60%) |
Mar 06, 2007 | 6.220 | 6.310 | 6.160 | 6.260 | 1,213,600 | +0.12(+1.95%) |
Mar 05, 2007 | 6.220 | 6.220 | 6.100 | 6.140 | 1,197,600 | -0.08(-1.29%) |
Mar 02, 2007 | 6.110 | 6.250 | 6.110 | 6.220 | 1,139,500 | +0.04(+0.65%) |
Mar 01, 2007 | 6.190 | 6.330 | 6.140 | 6.180 | 2,611,232 | -0.10(-1.59%) |
Feb 28, 2007 | 6.580 | 6.590 | 6.280 | 6.280 | 2,468,600 | -0.31(-4.70%) |
Feb 27, 2007 | 6.600 | 6.700 | 6.530 | 6.590 | 2,122,500 | -0.06(-0.90%) |
Feb 26, 2007 | 6.700 | 6.730 | 6.600 | 6.650 | 1,085,466 | -0.05(-0.75%) |
Feb 23, 2007 | 6.640 | 6.730 | 6.620 | 6.700 | 2,737,500 | +0.05(+0.75%) |
Feb 22, 2007 | 6.600 | 6.670 | 6.530 | 6.650 | 2,146,100 | +0.07(+1.06%) |
Feb 21, 2007 | 6.540 | 6.650 | 6.490 | 6.580 | 1,263,200 | +0.01(+0.15%) |
Feb 20, 2007 | 6.440 | 6.610 | 6.420 | 6.570 | 1,873,200 | +0.13(+2.02%) |
Feb 16, 2007 | 6.460 | 6.460 | 6.360 | 6.440 | 867,200 | +0.02(+0.31%) |
Feb 15, 2007 | 6.410 | 6.450 | 6.320 | 6.420 | 1,028,000 | +0.03(+0.47%) |
Feb 14, 2007 | 6.300 | 6.420 | 6.280 | 6.390 | 1,878,346 | +0.09(+1.43%) |
Feb 13, 2007 | 6.120 | 6.310 | 6.100 | 6.300 | 1,339,984 | +0.17(+2.77%) |
Feb 12, 2007 | 6.380 | 6.380 | 6.080 | 6.130 | 1,561,675 | -0.21(-3.31%) |
Feb 09, 2007 | 6.370 | 6.380 | 6.200 | 6.340 | 1,599,400 | -0.02(-0.31%) |
Feb 08, 2007 | 6.480 | 6.480 | 6.290 | 6.360 | 1,652,500 | -0.09(-1.40%) |
Feb 07, 2007 | 6.450 | 6.560 | 6.370 | 6.450 | 1,256,100 | -0.03(-0.46%) |
Feb 06, 2007 | 6.540 | 6.600 | 6.380 | 6.480 | 2,249,000 | -0.04(-0.61%) |
Feb 05, 2007 | 6.320 | 6.550 | 6.310 | 6.520 | 3,054,200 | +0.25(+3.99%) |
Feb 02, 2007 | 6.020 | 6.310 | 5.960 | 6.270 | 5,633,900 | +0.22(+3.64%) |
Feb 01, 2007 | 5.960 | 6.160 | 5.790 | 6.050 | 6,486,400 | +0.09(+1.51%) |
Jan 31, 2007 | 7.000 | 7.000 | 5.910 | 5.960 | 13,361,300 | -1.77(-22.90%) |
Jan 30, 2007 | 7.610 | 7.750 | 7.580 | 7.730 | 827,900 | +0.11(+1.44%) |
Jan 29, 2007 | 7.750 | 7.760 | 7.600 | 7.620 | 684,100 | -0.13(-1.68%) |
Jan 26, 2007 | 7.830 | 7.830 | 7.730 | 7.750 | 767,800 | -0.02(-0.26%) |
Jan 25, 2007 | 7.890 | 7.970 | 7.760 | 7.770 | 720,400 | -0.13(-1.65%) |
Jan 24, 2007 | 7.810 | 7.940 | 7.800 | 7.900 | 734,900 | +0.10(+1.28%) |
Jan 23, 2007 | 7.850 | 7.920 | 7.790 | 7.800 | 455,900 | -0.07(-0.89%) |
Jan 22, 2007 | 7.920 | 7.980 | 7.790 | 7.870 | 530,900 | -0.07(-0.88%) |
Jan 19, 2007 | 7.840 | 7.960 | 7.780 | 7.940 | 680,600 | +0.06(+0.76%) |
Jan 18, 2007 | 8.040 | 8.050 | 7.870 | 7.880 | 656,600 | -0.13(-1.62%) |
Jan 17, 2007 | 7.920 | 8.090 | 7.900 | 8.010 | 959,300 | +0.06(+0.75%) |
Jan 16, 2007 | 7.940 | 8.000 | 7.880 | 7.950 | 595,700 | +0.01(+0.13%) |
Jan 12, 2007 | 7.920 | 7.950 | 7.880 | 7.940 | 757,800 | +0.06(+0.76%) |
Jan 11, 2007 | 7.860 | 7.980 | 7.820 | 7.880 | 569,900 | +0.03(+0.38%) |
Jan 10, 2007 | 7.860 | 7.890 | 7.800 | 7.850 | 675,400 | -0.04(-0.51%) |
Jan 09, 2007 | 7.840 | 7.980 | 7.770 | 7.890 | 672,300 | -0.03(-0.38%) |
Jan 08, 2007 | 7.810 | 7.990 | 7.770 | 7.920 | 715,100 | +0.10(+1.28%) |
Jan 05, 2007 | 8.020 | 8.020 | 7.740 | 7.820 | 1,524,700 | -0.16(-2.01%) |
Jan 04, 2007 | 7.660 | 8.010 | 7.570 | 7.980 | 2,475,800 | +0.27(+3.50%) |