Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.380 | 6.500 | 6.270 | 6.500 | 69,900 | +0.11(+1.72%) |
Jan 30, 2007 | 6.320 | 6.402 | 6.300 | 6.390 | 79,700 | +0.00(+0.00%) |
Jan 29, 2007 | 6.130 | 6.400 | 6.130 | 6.390 | 70,200 | +0.12(+1.91%) |
Jan 26, 2007 | 6.210 | 6.400 | 6.070 | 6.270 | 65,400 | +0.06(+0.97%) |
Jan 25, 2007 | 6.200 | 6.300 | 6.120 | 6.210 | 90,100 | +0.00(+0.00%) |
Jan 24, 2007 | 6.340 | 6.520 | 6.030 | 6.210 | 65,100 | -0.11(-1.74%) |
Jan 23, 2007 | 6.210 | 6.370 | 6.200 | 6.320 | 71,200 | +0.11(+1.77%) |
Jan 22, 2007 | 6.440 | 6.440 | 6.200 | 6.210 | 46,200 | -0.20(-3.12%) |
Jan 19, 2007 | 6.300 | 6.450 | 6.210 | 6.410 | 79,900 | +0.12(+1.91%) |
Jan 18, 2007 | 6.320 | 6.500 | 6.170 | 6.290 | 137,500 | -0.03(-0.47%) |
Jan 17, 2007 | 5.880 | 6.360 | 5.840 | 6.320 | 180,900 | +0.44(+7.48%) |
Jan 16, 2007 | 5.900 | 6.000 | 5.800 | 5.880 | 154,000 | -0.01(-0.17%) |
Jan 12, 2007 | 5.930 | 5.980 | 5.820 | 5.890 | 122,800 | -0.04(-0.67%) |
Jan 11, 2007 | 6.010 | 6.149 | 5.870 | 5.930 | 131,600 | -0.09(-1.50%) |
Jan 10, 2007 | 6.190 | 6.190 | 6.010 | 6.020 | 81,900 | -0.21(-3.37%) |
Jan 09, 2007 | 5.930 | 6.250 | 5.880 | 6.230 | 173,200 | +0.23(+3.83%) |
Jan 08, 2007 | 6.020 | 6.090 | 5.950 | 6.000 | 123,500 | -0.09(-1.48%) |
Jan 05, 2007 | 6.230 | 6.240 | 6.000 | 6.090 | 180,000 | -0.17(-2.72%) |
Jan 04, 2007 | 6.230 | 6.290 | 6.160 | 6.260 | 127,400 | +0.03(+0.48%) |
Jan 03, 2007 | 6.400 | 6.450 | 6.189 | 6.230 | 162,200 | -0.20(-3.11%) |
Dec 29, 2006 | 6.420 | 6.500 | 6.380 | 6.430 | 140,800 | -0.08(-1.23%) |
Dec 28, 2006 | 6.330 | 6.580 | 6.330 | 6.510 | 105,700 | +0.07(+1.09%) |
Dec 27, 2006 | 6.380 | 6.490 | 6.330 | 6.440 | 103,800 | +0.07(+1.10%) |
Dec 26, 2006 | 6.340 | 6.500 | 6.310 | 6.370 | 231,100 | -0.04(-0.62%) |
Dec 22, 2006 | 6.430 | 6.450 | 6.300 | 6.410 | 90,800 | -0.02(-0.31%) |
Dec 21, 2006 | 6.290 | 6.450 | 6.260 | 6.430 | 129,200 | +0.04(+0.63%) |
Dec 20, 2006 | 6.230 | 6.440 | 6.210 | 6.390 | 117,900 | +0.04(+0.63%) |
Dec 19, 2006 | 6.200 | 6.440 | 6.120 | 6.350 | 91,800 | +0.09(+1.44%) |
Dec 18, 2006 | 6.460 | 6.530 | 6.160 | 6.260 | 79,900 | -0.20(-3.10%) |
Dec 15, 2006 | 6.500 | 6.600 | 6.440 | 6.460 | 156,100 | -0.02(-0.31%) |
Dec 14, 2006 | 6.180 | 6.520 | 6.130 | 6.480 | 247,000 | +0.34(+5.54%) |
Dec 13, 2006 | 6.190 | 6.300 | 6.060 | 6.140 | 120,900 | +0.01(+0.16%) |
Dec 12, 2006 | 6.100 | 6.150 | 6.010 | 6.130 | 193,400 | +0.01(+0.16%) |
Dec 11, 2006 | 6.350 | 6.350 | 6.100 | 6.120 | 120,500 | -0.18(-2.86%) |
Dec 08, 2006 | 6.380 | 6.550 | 6.240 | 6.300 | 179,700 | -0.28(-4.26%) |
Dec 07, 2006 | 6.650 | 6.740 | 6.450 | 6.580 | 144,400 | -0.14(-2.08%) |
Dec 06, 2006 | 6.830 | 6.860 | 6.700 | 6.720 | 113,100 | -0.13(-1.90%) |
Dec 05, 2006 | 6.840 | 6.920 | 6.750 | 6.850 | 94,200 | +0.02(+0.29%) |
Dec 04, 2006 | 6.720 | 6.930 | 6.720 | 6.830 | 101,600 | +0.01(+0.15%) |
Dec 01, 2006 | 6.870 | 6.970 | 6.550 | 6.820 | 124,800 | -0.05(-0.73%) |
Nov 30, 2006 | 6.960 | 7.050 | 6.820 | 6.870 | 109,900 | -0.08(-1.15%) |
Nov 29, 2006 | 6.740 | 6.960 | 6.700 | 6.950 | 173,100 | +0.23(+3.42%) |
Nov 28, 2006 | 6.800 | 6.839 | 6.650 | 6.720 | 71,200 | -0.10(-1.47%) |
Nov 27, 2006 | 6.850 | 6.890 | 6.700 | 6.820 | 148,300 | -0.03(-0.44%) |
Nov 24, 2006 | 6.880 | 6.900 | 6.800 | 6.850 | 45,100 | -0.07(-1.01%) |
Nov 22, 2006 | 6.970 | 6.970 | 6.830 | 6.920 | 84,700 | +0.01(+0.14%) |
Nov 21, 2006 | 6.860 | 6.950 | 6.810 | 6.910 | 61,800 | +0.07(+1.02%) |
Nov 20, 2006 | 6.770 | 6.940 | 6.720 | 6.840 | 122,600 | +0.02(+0.29%) |
Nov 17, 2006 | 6.980 | 6.980 | 6.650 | 6.820 | 157,400 | -0.14(-2.01%) |
Nov 16, 2006 | 6.650 | 6.990 | 6.650 | 6.960 | 191,600 | +0.28(+4.19%) |
Nov 15, 2006 | 6.390 | 6.780 | 6.390 | 6.680 | 212,600 | +0.33(+5.20%) |
Nov 14, 2006 | 6.290 | 6.490 | 6.010 | 6.350 | 107,500 | +0.09(+1.44%) |
Nov 13, 2006 | 6.370 | 6.390 | 6.000 | 6.260 | 188,200 | -0.13(-2.03%) |
Nov 10, 2006 | 6.200 | 6.750 | 6.110 | 6.390 | 272,400 | +0.24(+3.90%) |
Nov 09, 2006 | 6.060 | 6.200 | 6.000 | 6.150 | 153,900 | +0.14(+2.33%) |
Nov 08, 2006 | 5.900 | 6.050 | 5.860 | 6.010 | 103,800 | +0.05(+0.84%) |
Nov 07, 2006 | 5.990 | 6.090 | 5.950 | 5.960 | 109,000 | -0.05(-0.83%) |
Nov 06, 2006 | 6.200 | 6.200 | 5.900 | 6.010 | 200,200 | -0.04(-0.66%) |
Nov 03, 2006 | 5.970 | 6.100 | 5.880 | 6.050 | 161,000 | +0.13(+2.20%) |
Nov 02, 2006 | 6.060 | 6.060 | 5.820 | 5.920 | 161,900 | -0.14(-2.31%) |