Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.710 | 6.710 | 5.930 | 6.470 | 14,592 | -0.34(-4.93%) |
Mar 29, 2007 | 6.742 | 6.810 | 6.580 | 6.805 | 63,075 | +0.02(+0.23%) |
Mar 28, 2007 | 6.770 | 6.990 | 6.750 | 6.790 | 2,051 | -0.01(-0.15%) |
Mar 27, 2007 | 6.610 | 6.900 | 6.610 | 6.800 | 7,583 | -0.10(-1.45%) |
Mar 26, 2007 | 6.900 | 7.150 | 6.680 | 6.900 | 15,136 | -0.03(-0.43%) |
Mar 23, 2007 | 6.300 | 6.970 | 6.300 | 6.930 | 14,342 | +0.28(+4.21%) |
Mar 22, 2007 | 6.740 | 6.870 | 6.600 | 6.650 | 18,583 | -0.25(-3.62%) |
Mar 21, 2007 | 7.000 | 7.000 | 6.500 | 6.900 | 28,303 | -0.10(-1.43%) |
Mar 20, 2007 | 7.040 | 7.050 | 7.000 | 7.000 | 3,453 | -0.05(-0.71%) |
Mar 19, 2007 | 7.050 | 7.100 | 6.870 | 7.050 | 4,597 | +0.05(+0.71%) |
Mar 16, 2007 | 6.750 | 7.000 | 6.750 | 7.000 | 6,200 | +0.10(+1.45%) |
Mar 15, 2007 | 6.750 | 6.900 | 6.570 | 6.900 | 16,130 | +0.16(+2.37%) |
Mar 14, 2007 | 6.740 | 6.740 | 6.740 | 6.740 | 100 | +0.00(+0.00%) |
Mar 13, 2007 | 7.070 | 7.070 | 6.740 | 6.740 | 10,435 | -0.33(-4.67%) |
Mar 12, 2007 | 6.990 | 7.220 | 6.740 | 7.070 | 6,836 | -0.22(-3.02%) |
Mar 09, 2007 | 7.080 | 7.290 | 7.080 | 7.290 | 6,050 | +0.20(+2.82%) |
Mar 08, 2007 | 7.038 | 7.090 | 6.860 | 7.090 | 1,300 | +0.29(+4.26%) |
Mar 07, 2007 | 7.090 | 7.090 | 6.763 | 6.800 | 3,170 | -0.15(-2.16%) |
Mar 06, 2007 | 6.540 | 7.000 | 6.500 | 6.950 | 1,901 | +0.39(+5.95%) |
Mar 05, 2007 | 6.900 | 6.910 | 6.180 | 6.560 | 19,909 | -0.44(-6.29%) |
Mar 02, 2007 | 7.300 | 7.300 | 7.000 | 7.000 | 7,166 | -0.35(-4.76%) |
Mar 01, 2007 | 7.330 | 7.480 | 7.300 | 7.350 | 7,854 | -0.06(-0.76%) |
Feb 28, 2007 | 7.100 | 7.460 | 7.100 | 7.406 | 5,002 | +0.21(+2.86%) |
Feb 27, 2007 | 7.240 | 7.350 | 7.060 | 7.200 | 11,986 | -0.04(-0.55%) |
Feb 26, 2007 | 7.220 | 7.260 | 7.180 | 7.240 | 8,250 | -0.03(-0.41%) |
Feb 23, 2007 | 7.210 | 7.440 | 7.200 | 7.270 | 21,056 | +0.00(+0.00%) |
Feb 22, 2007 | 7.631 | 7.790 | 7.210 | 7.270 | 23,400 | -0.55(-7.03%) |
Feb 21, 2007 | 8.000 | 8.080 | 7.750 | 7.820 | 17,455 | -0.19(-2.37%) |
Feb 20, 2007 | 8.030 | 8.120 | 8.010 | 8.010 | 2,402 | -0.04(-0.50%) |
Feb 16, 2007 | 8.090 | 8.150 | 8.010 | 8.050 | 10,925 | -0.07(-0.86%) |
Feb 15, 2007 | 7.510 | 8.120 | 7.260 | 8.120 | 29,062 | +0.12(+1.50%) |
Feb 14, 2007 | 8.000 | 8.010 | 7.750 | 8.000 | 15,363 | +0.13(+1.65%) |
Feb 13, 2007 | 7.570 | 8.020 | 7.570 | 7.870 | 11,351 | -0.11(-1.38%) |
Feb 12, 2007 | 8.000 | 8.040 | 7.960 | 7.980 | 11,546 | -0.07(-0.87%) |
Feb 09, 2007 | 7.960 | 8.190 | 7.960 | 8.050 | 15,741 | +0.04(+0.50%) |
Feb 08, 2007 | 7.978 | 8.090 | 7.920 | 8.010 | 14,466 | +0.01(+0.12%) |
Feb 07, 2007 | 8.070 | 8.070 | 8.000 | 8.000 | 14,283 | +0.05(+0.63%) |
Feb 06, 2007 | 7.700 | 8.170 | 7.700 | 7.950 | 22,493 | +0.29(+3.79%) |
Feb 05, 2007 | 7.940 | 7.990 | 7.660 | 7.660 | 8,509 | -0.34(-4.25%) |
Feb 02, 2007 | 8.020 | 8.020 | 7.700 | 8.000 | 2,816 | +0.25(+3.23%) |
Feb 01, 2007 | 8.080 | 8.080 | 7.650 | 7.750 | 7,680 | -0.08(-1.02%) |
Jan 31, 2007 | 7.980 | 7.980 | 7.700 | 7.830 | 19,383 | +0.03(+0.38%) |
Jan 30, 2007 | 7.300 | 7.810 | 7.200 | 7.800 | 16,109 | +0.57(+7.88%) |
Jan 29, 2007 | 6.980 | 7.280 | 6.900 | 7.230 | 19,954 | +0.25(+3.58%) |
Jan 26, 2007 | 7.570 | 7.630 | 6.960 | 6.980 | 33,222 | -0.39(-5.29%) |
Jan 25, 2007 | 8.510 | 8.510 | 6.750 | 7.370 | 64,335 | -1.06(-12.57%) |
Jan 24, 2007 | 9.320 | 9.380 | 8.430 | 8.430 | 75,250 | -0.89(-9.55%) |
Jan 23, 2007 | 8.250 | 9.400 | 7.600 | 9.320 | 69,560 | +1.11(+13.52%) |
Jan 22, 2007 | 8.000 | 8.250 | 7.760 | 8.210 | 27,318 | +0.21(+2.63%) |
Jan 19, 2007 | 7.230 | 8.000 | 7.225 | 8.000 | 31,365 | +0.79(+10.96%) |
Jan 18, 2007 | 6.950 | 7.310 | 6.920 | 7.210 | 10,410 | +0.25(+3.59%) |
Jan 17, 2007 | 7.000 | 7.000 | 6.800 | 6.960 | 20,475 | -0.01(-0.14%) |
Jan 16, 2007 | 6.944 | 6.970 | 6.900 | 6.970 | 13,425 | +0.02(+0.29%) |
Jan 12, 2007 | 6.800 | 6.970 | 6.710 | 6.950 | 4,345 | +0.15(+2.21%) |
Jan 11, 2007 | 6.700 | 6.800 | 6.650 | 6.800 | 36,883 | +0.10(+1.49%) |
Jan 10, 2007 | 6.700 | 6.700 | 6.670 | 6.700 | 10,575 | +0.00(+0.00%) |
Jan 09, 2007 | 6.740 | 6.790 | 6.600 | 6.700 | 17,496 | +0.12(+1.90%) |
Jan 08, 2007 | 6.179 | 6.680 | 6.179 | 6.575 | 52,851 | +0.42(+6.91%) |
Jan 05, 2007 | 6.050 | 6.160 | 6.050 | 6.150 | 2,855 | +0.15(+2.50%) |
Jan 04, 2007 | 5.732 | 6.000 | 5.621 | 6.000 | 16,330 | +0.24(+4.17%) |