Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.070 | 9.250 | 9.070 | 9.190 | 497,000 | +0.02(+0.22%) |
Mar 29, 2007 | 9.060 | 9.240 | 8.890 | 9.170 | 369,800 | +0.17(+1.89%) |
Mar 28, 2007 | 9.000 | 9.150 | 8.910 | 9.000 | 368,400 | -0.12(-1.32%) |
Mar 27, 2007 | 9.030 | 9.190 | 9.010 | 9.120 | 802,200 | +0.09(+1.00%) |
Mar 26, 2007 | 9.140 | 9.250 | 9.010 | 9.030 | 227,900 | -0.21(-2.27%) |
Mar 23, 2007 | 9.180 | 9.290 | 9.060 | 9.240 | 269,600 | -0.04(-0.43%) |
Mar 22, 2007 | 9.190 | 9.420 | 9.110 | 9.280 | 287,900 | -0.01(-0.11%) |
Mar 21, 2007 | 9.010 | 9.510 | 8.997 | 9.290 | 389,100 | +0.18(+1.98%) |
Mar 20, 2007 | 9.300 | 9.300 | 9.000 | 9.110 | 608,900 | -0.24(-2.57%) |
Mar 19, 2007 | 9.350 | 9.440 | 9.210 | 9.350 | 269,500 | -0.06(-0.64%) |
Mar 16, 2007 | 9.620 | 9.660 | 9.320 | 9.410 | 236,500 | -0.27(-2.79%) |
Mar 15, 2007 | 9.490 | 9.770 | 9.320 | 9.680 | 441,800 | +0.09(+0.94%) |
Mar 14, 2007 | 9.540 | 9.720 | 9.340 | 9.590 | 276,600 | +0.09(+0.95%) |
Mar 13, 2007 | 9.590 | 9.790 | 9.370 | 9.500 | 384,800 | -0.09(-0.94%) |
Mar 12, 2007 | 9.370 | 9.800 | 9.310 | 9.590 | 965,000 | +0.19(+2.02%) |
Mar 09, 2007 | 9.600 | 9.630 | 9.350 | 9.400 | 230,000 | -0.12(-1.26%) |
Mar 08, 2007 | 9.300 | 9.520 | 9.290 | 9.520 | 682,900 | +0.22(+2.37%) |
Mar 07, 2007 | 9.250 | 9.370 | 9.170 | 9.300 | 754,500 | +0.09(+0.98%) |
Mar 06, 2007 | 8.800 | 9.240 | 8.610 | 9.210 | 800,500 | +0.69(+8.10%) |
Mar 05, 2007 | 8.720 | 8.740 | 8.450 | 8.520 | 749,800 | -0.26(-2.96%) |
Mar 02, 2007 | 8.830 | 8.930 | 8.700 | 8.780 | 517,900 | -0.07(-0.79%) |
Mar 01, 2007 | 9.010 | 9.060 | 8.790 | 8.850 | 494,008 | -0.20(-2.21%) |
Feb 28, 2007 | 9.010 | 9.430 | 8.960 | 9.050 | 317,300 | +0.00(+0.00%) |
Feb 27, 2007 | 9.070 | 9.110 | 8.940 | 9.050 | 299,900 | -0.09(-0.98%) |
Feb 26, 2007 | 9.190 | 9.320 | 9.020 | 9.140 | 351,300 | -0.01(-0.11%) |
Feb 23, 2007 | 9.120 | 9.240 | 9.000 | 9.150 | 364,400 | +0.03(+0.33%) |
Feb 22, 2007 | 9.250 | 9.370 | 9.110 | 9.120 | 633,800 | +0.07(+0.77%) |
Feb 21, 2007 | 9.150 | 9.250 | 8.850 | 9.050 | 654,700 | -0.22(-2.37%) |
Feb 20, 2007 | 9.370 | 9.450 | 9.210 | 9.270 | 537,200 | -0.20(-2.11%) |
Feb 16, 2007 | 9.440 | 9.650 | 9.250 | 9.470 | 662,900 | +0.03(+0.32%) |
Feb 15, 2007 | 9.550 | 9.550 | 9.360 | 9.440 | 503,000 | -0.06(-0.63%) |
Feb 14, 2007 | 9.350 | 9.520 | 9.260 | 9.500 | 446,849 | +0.23(+2.48%) |
Feb 13, 2007 | 9.200 | 9.300 | 9.150 | 9.270 | 504,839 | -0.02(-0.22%) |
Feb 12, 2007 | 9.400 | 9.420 | 9.240 | 9.290 | 559,991 | -0.16(-1.69%) |
Feb 09, 2007 | 9.500 | 9.620 | 9.370 | 9.450 | 716,800 | -0.07(-0.74%) |
Feb 08, 2007 | 9.400 | 9.680 | 9.220 | 9.520 | 961,000 | +0.12(+1.28%) |
Feb 07, 2007 | 9.000 | 9.430 | 8.900 | 9.400 | 1,312,700 | +0.40(+4.44%) |
Feb 06, 2007 | 8.850 | 9.040 | 8.820 | 9.000 | 756,900 | +0.11(+1.24%) |
Feb 05, 2007 | 8.830 | 8.940 | 8.740 | 8.890 | 530,300 | +0.08(+0.91%) |
Feb 02, 2007 | 8.940 | 8.940 | 8.660 | 8.810 | 661,000 | -0.03(-0.34%) |
Feb 01, 2007 | 8.810 | 8.940 | 8.660 | 8.840 | 353,500 | +0.04(+0.45%) |
Jan 31, 2007 | 8.600 | 8.890 | 8.570 | 8.800 | 587,900 | +0.19(+2.21%) |
Jan 30, 2007 | 8.850 | 8.850 | 8.530 | 8.610 | 562,100 | -0.16(-1.82%) |
Jan 29, 2007 | 8.540 | 8.860 | 8.470 | 8.770 | 1,108,600 | +0.39(+4.65%) |
Jan 26, 2007 | 8.350 | 8.520 | 8.330 | 8.380 | 312,500 | +0.00(+0.00%) |
Jan 25, 2007 | 8.300 | 8.480 | 8.300 | 8.380 | 621,300 | -0.02(-0.24%) |
Jan 24, 2007 | 8.090 | 8.610 | 7.950 | 8.400 | 636,500 | +0.28(+3.45%) |
Jan 23, 2007 | 7.870 | 8.180 | 7.860 | 8.120 | 1,088,100 | +0.24(+3.05%) |
Jan 22, 2007 | 8.000 | 8.000 | 7.760 | 7.880 | 296,100 | -0.15(-1.87%) |
Jan 19, 2007 | 7.580 | 8.040 | 7.570 | 8.030 | 694,100 | +0.35(+4.56%) |
Jan 18, 2007 | 7.720 | 7.780 | 7.620 | 7.680 | 417,700 | -0.03(-0.39%) |
Jan 17, 2007 | 7.800 | 7.900 | 7.710 | 7.710 | 308,500 | -0.19(-2.41%) |
Jan 16, 2007 | 7.720 | 8.000 | 7.720 | 7.900 | 340,800 | +0.20(+2.60%) |
Jan 12, 2007 | 7.700 | 8.040 | 7.620 | 7.700 | 1,281,500 | -0.05(-0.65%) |
Jan 11, 2007 | 7.640 | 7.800 | 7.560 | 7.750 | 706,900 | +0.09(+1.17%) |
Jan 10, 2007 | 7.550 | 7.710 | 7.480 | 7.660 | 1,295,500 | +0.09(+1.19%) |
Jan 09, 2007 | 7.780 | 7.780 | 7.510 | 7.570 | 1,366,600 | -0.19(-2.45%) |
Jan 08, 2007 | 7.520 | 7.780 | 7.520 | 7.760 | 457,200 | +0.17(+2.24%) |
Jan 05, 2007 | 7.720 | 7.720 | 7.500 | 7.590 | 639,400 | -0.16(-2.06%) |
Jan 04, 2007 | 7.790 | 7.820 | 7.670 | 7.750 | 1,096,900 | -0.01(-0.13%) |