Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.540 | 5.560 | 5.300 | 5.510 | 88,207 | -0.03(-0.54%) |
Mar 29, 2007 | 5.600 | 5.620 | 5.510 | 5.540 | 41,684 | -0.07(-1.25%) |
Mar 28, 2007 | 5.560 | 5.650 | 5.530 | 5.610 | 92,109 | -0.09(-1.58%) |
Mar 27, 2007 | 5.710 | 5.760 | 5.650 | 5.700 | 24,000 | -0.04(-0.70%) |
Mar 26, 2007 | 5.680 | 5.840 | 5.560 | 5.740 | 31,516 | -0.05(-0.86%) |
Mar 23, 2007 | 5.810 | 5.850 | 5.720 | 5.790 | 35,870 | +0.01(+0.17%) |
Mar 22, 2007 | 5.740 | 5.900 | 5.720 | 5.780 | 57,270 | +0.08(+1.40%) |
Mar 21, 2007 | 5.780 | 5.800 | 5.640 | 5.700 | 32,143 | -0.12(-2.06%) |
Mar 20, 2007 | 5.690 | 5.940 | 5.690 | 5.820 | 65,214 | +0.08(+1.39%) |
Mar 19, 2007 | 5.870 | 5.890 | 5.720 | 5.740 | 60,404 | -0.13(-2.21%) |
Mar 16, 2007 | 5.900 | 5.940 | 5.660 | 5.870 | 135,603 | +0.02(+0.34%) |
Mar 15, 2007 | 5.920 | 5.940 | 5.756 | 5.850 | 144,327 | -0.09(-1.52%) |
Mar 14, 2007 | 5.910 | 6.020 | 5.810 | 5.940 | 44,975 | +0.05(+0.85%) |
Mar 13, 2007 | 5.990 | 5.960 | 5.800 | 5.890 | 62,121 | -0.10(-1.67%) |
Mar 12, 2007 | 5.940 | 6.000 | 5.850 | 5.990 | 33,635 | +0.08(+1.35%) |
Mar 09, 2007 | 5.935 | 6.000 | 5.880 | 5.910 | 36,467 | -0.01(-0.17%) |
Mar 08, 2007 | 5.910 | 6.100 | 5.810 | 5.920 | 52,684 | +0.01(+0.17%) |
Mar 07, 2007 | 6.060 | 6.060 | 5.870 | 5.910 | 202,769 | -0.12(-1.99%) |
Mar 06, 2007 | 6.060 | 6.140 | 6.000 | 6.030 | 56,155 | +0.00(+0.00%) |
Mar 05, 2007 | 6.030 | 6.099 | 5.950 | 6.030 | 46,361 | +0.00(+0.00%) |
Mar 02, 2007 | 6.090 | 6.130 | 5.960 | 6.030 | 58,097 | -0.09(-1.47%) |
Mar 01, 2007 | 6.100 | 6.140 | 6.080 | 6.120 | 23,376 | -0.04(-0.65%) |
Feb 28, 2007 | 6.210 | 6.210 | 6.100 | 6.160 | 43,395 | -0.07(-1.12%) |
Feb 27, 2007 | 6.520 | 6.520 | 6.070 | 6.230 | 138,591 | -0.40(-6.03%) |
Feb 26, 2007 | 6.310 | 6.650 | 6.310 | 6.630 | 104,323 | +0.32(+5.07%) |
Feb 23, 2007 | 6.360 | 6.360 | 6.260 | 6.310 | 79,188 | +0.01(+0.16%) |
Feb 22, 2007 | 6.270 | 6.320 | 6.220 | 6.300 | 51,597 | +0.00(+0.00%) |
Feb 21, 2007 | 6.250 | 6.340 | 6.150 | 6.300 | 56,618 | -0.01(-0.16%) |
Feb 20, 2007 | 6.340 | 6.350 | 6.230 | 6.310 | 76,069 | +0.00(+0.00%) |
Feb 16, 2007 | 6.340 | 6.360 | 6.060 | 6.310 | 147,197 | +0.01(+0.16%) |
Feb 15, 2007 | 6.130 | 6.330 | 6.130 | 6.300 | 185,633 | +0.17(+2.77%) |
Feb 14, 2007 | 6.190 | 6.260 | 6.130 | 6.130 | 131,431 | -0.08(-1.29%) |
Feb 13, 2007 | 6.260 | 6.260 | 6.210 | 6.210 | 39,299 | -0.08(-1.27%) |
Feb 12, 2007 | 6.200 | 6.310 | 6.150 | 6.290 | 81,833 | -0.02(-0.32%) |
Feb 09, 2007 | 6.070 | 6.330 | 6.000 | 6.310 | 697,230 | +0.23(+3.78%) |
Feb 08, 2007 | 6.020 | 6.170 | 5.970 | 6.080 | 477,804 | +0.06(+1.00%) |
Feb 07, 2007 | 6.760 | 6.810 | 5.930 | 6.020 | 996,769 | -0.77(-11.34%) |
Feb 06, 2007 | 6.940 | 6.940 | 6.650 | 6.790 | 54,169 | -0.11(-1.59%) |
Feb 05, 2007 | 6.980 | 6.990 | 6.850 | 6.900 | 53,023 | -0.08(-1.15%) |
Feb 02, 2007 | 6.930 | 7.030 | 6.580 | 6.980 | 111,728 | +0.07(+1.01%) |
Feb 01, 2007 | 6.930 | 6.990 | 6.870 | 6.910 | 24,173 | -0.02(-0.29%) |
Jan 31, 2007 | 6.920 | 7.000 | 6.850 | 6.930 | 54,730 | -0.04(-0.57%) |
Jan 30, 2007 | 7.030 | 7.030 | 6.850 | 6.970 | 25,765 | -0.03(-0.43%) |
Jan 29, 2007 | 7.010 | 7.090 | 6.960 | 7.000 | 81,190 | +0.00(+0.00%) |
Jan 26, 2007 | 6.960 | 7.030 | 6.910 | 7.000 | 35,143 | +0.05(+0.72%) |
Jan 25, 2007 | 7.050 | 7.140 | 6.950 | 6.950 | 66,714 | -0.10(-1.42%) |
Jan 24, 2007 | 7.050 | 7.140 | 6.950 | 7.050 | 129,174 | +0.09(+1.29%) |
Jan 23, 2007 | 7.190 | 7.200 | 6.900 | 6.960 | 93,343 | -0.14(-1.97%) |
Jan 22, 2007 | 7.270 | 7.310 | 7.070 | 7.100 | 68,629 | -0.15(-2.07%) |
Jan 19, 2007 | 7.210 | 7.300 | 7.190 | 7.250 | 75,429 | +0.04(+0.55%) |
Jan 18, 2007 | 7.250 | 7.320 | 7.190 | 7.210 | 67,669 | +0.04(+0.56%) |
Jan 17, 2007 | 7.090 | 7.310 | 7.070 | 7.170 | 85,489 | +0.10(+1.41%) |
Jan 16, 2007 | 7.130 | 7.140 | 7.010 | 7.070 | 133,473 | +0.00(+0.00%) |
Jan 12, 2007 | 7.100 | 7.120 | 6.830 | 7.070 | 51,411 | +0.04(+0.57%) |
Jan 11, 2007 | 7.150 | 7.220 | 6.950 | 7.030 | 130,338 | +0.32(+4.77%) |
Jan 10, 2007 | 6.690 | 6.840 | 6.600 | 6.710 | 61,156 | -0.02(-0.30%) |
Jan 09, 2007 | 6.870 | 6.890 | 6.620 | 6.730 | 51,449 | -0.15(-2.18%) |
Jan 08, 2007 | 6.910 | 6.950 | 6.760 | 6.880 | 93,196 | -0.06(-0.86%) |
Jan 05, 2007 | 7.100 | 7.100 | 6.900 | 6.940 | 49,107 | -0.13(-1.84%) |
Jan 04, 2007 | 7.040 | 7.180 | 7.040 | 7.070 | 48,829 | +0.01(+0.14%) |