Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.515 | 7.561 | 7.510 | 7.520 | 76,761 | +0.02(+0.20%) |
Mar 29, 2007 | 7.490 | 7.510 | 7.490 | 7.505 | 23,679 | +0.03(+0.34%) |
Mar 28, 2007 | 7.475 | 7.490 | 7.465 | 7.480 | 18,549 | -0.02(-0.20%) |
Mar 27, 2007 | 7.480 | 7.510 | 7.480 | 7.495 | 34,138 | +0.02(+0.20%) |
Mar 26, 2007 | 7.449 | 7.490 | 7.363 | 7.480 | 121,161 | +0.04(+0.48%) |
Mar 23, 2007 | 7.444 | 7.505 | 7.419 | 7.444 | 63,935 | -0.02(-0.20%) |
Mar 22, 2007 | 7.465 | 7.465 | 7.429 | 7.460 | 48,148 | -0.01(-0.14%) |
Mar 21, 2007 | 7.449 | 7.485 | 7.424 | 7.470 | 40,452 | -0.02(-0.20%) |
Mar 20, 2007 | 7.465 | 7.510 | 7.449 | 7.485 | 40,650 | +0.02(+0.20%) |
Mar 19, 2007 | 7.444 | 7.480 | 7.439 | 7.470 | 30,191 | -0.01(-0.07%) |
Mar 16, 2007 | 7.465 | 7.490 | 7.449 | 7.475 | 20,522 | -0.02(-0.20%) |
Mar 15, 2007 | 7.465 | 7.500 | 7.449 | 7.490 | 19,535 | -0.01(-0.14%) |
Mar 14, 2007 | 7.485 | 7.500 | 7.480 | 7.500 | 13,023 | -0.02(-0.27%) |
Mar 13, 2007 | 7.551 | 7.536 | 7.500 | 7.520 | 16,181 | -0.03(-0.40%) |
Mar 12, 2007 | 7.541 | 7.561 | 7.541 | 7.551 | 26,836 | +0.02(+0.20%) |
Mar 09, 2007 | 7.490 | 7.566 | 7.485 | 7.536 | 27,428 | -0.01(-0.14%) |
Mar 08, 2007 | 7.500 | 7.546 | 7.500 | 7.546 | 7,498 | +0.03(+0.34%) |
Mar 07, 2007 | 7.520 | 7.576 | 7.520 | 7.520 | 79,721 | +0.02(+0.27%) |
Mar 06, 2007 | 7.515 | 7.525 | 7.490 | 7.500 | 14,602 | -0.01(-0.14%) |
Mar 05, 2007 | 7.525 | 7.525 | 7.510 | 7.510 | 24,271 | -0.01(-0.13%) |
Mar 02, 2007 | 7.531 | 7.551 | 7.490 | 7.520 | 66,697 | +0.01(+0.13%) |
Mar 01, 2007 | 7.551 | 7.551 | 7.470 | 7.510 | 123,528 | -0.04(-0.54%) |
Feb 28, 2007 | 7.561 | 7.561 | 7.531 | 7.551 | 185,688 | -0.01(-0.13%) |
Feb 27, 2007 | 7.551 | 7.566 | 7.546 | 7.561 | 26,639 | +0.01(+0.13%) |
Feb 26, 2007 | 7.693 | 7.703 | 7.394 | 7.551 | 180,139 | -0.24(-3.06%) |
Feb 23, 2007 | 7.860 | 7.860 | 7.789 | 7.789 | 9,077 | -0.03(-0.39%) |
Feb 22, 2007 | 7.809 | 7.870 | 7.809 | 7.819 | 3,946 | +0.03(+0.33%) |
Feb 21, 2007 | 7.779 | 7.870 | 7.779 | 7.794 | 14,602 | +0.02(+0.26%) |
Feb 20, 2007 | 7.845 | 7.845 | 7.748 | 7.774 | 8,287 | -0.01(-0.07%) |
Feb 16, 2007 | 7.779 | 7.880 | 7.753 | 7.779 | 20,917 | -0.04(-0.45%) |
Feb 15, 2007 | 7.809 | 7.865 | 7.779 | 7.814 | 8,879 | -0.03(-0.39%) |
Feb 14, 2007 | 7.789 | 7.976 | 7.789 | 7.845 | 20,325 | +0.06(+0.78%) |
Feb 13, 2007 | 7.809 | 7.819 | 7.784 | 7.784 | 1,973 | -0.05(-0.58%) |
Feb 12, 2007 | 7.784 | 7.830 | 7.784 | 7.830 | 4,538 | +0.02(+0.19%) |
Feb 09, 2007 | 7.814 | 7.835 | 7.814 | 7.814 | 6,117 | +0.01(+0.06%) |
Feb 08, 2007 | 7.794 | 7.845 | 7.789 | 7.809 | 6,511 | -0.03(-0.32%) |
Feb 07, 2007 | 7.835 | 7.865 | 7.809 | 7.835 | 9,866 | +0.02(+0.19%) |
Feb 06, 2007 | 7.819 | 7.819 | 7.819 | 7.819 | 5,130 | +0.01(+0.06%) |
Feb 05, 2007 | 7.753 | 7.819 | 7.748 | 7.814 | 22,890 | +0.06(+0.78%) |
Feb 02, 2007 | 7.779 | 7.779 | 7.753 | 7.753 | 3,749 | -0.03(-0.39%) |
Feb 01, 2007 | 7.824 | 7.830 | 7.784 | 7.784 | 14,997 | -0.02(-0.26%) |
Jan 31, 2007 | 7.779 | 7.809 | 7.738 | 7.804 | 13,813 | -0.02(-0.26%) |
Jan 30, 2007 | 7.814 | 7.824 | 7.698 | 7.824 | 36,506 | +0.05(+0.65%) |
Jan 29, 2007 | 7.799 | 7.824 | 7.774 | 7.774 | 32,164 | -0.03(-0.32%) |
Jan 26, 2007 | 7.814 | 7.840 | 7.779 | 7.799 | 26,244 | -0.01(-0.13%) |
Jan 25, 2007 | 7.794 | 7.814 | 7.789 | 7.809 | 15,589 | +0.02(+0.26%) |
Jan 24, 2007 | 7.814 | 7.814 | 7.789 | 7.789 | 10,261 | -0.04(-0.45%) |
Jan 23, 2007 | 7.779 | 7.855 | 7.779 | 7.824 | 10,458 | +0.04(+0.46%) |
Jan 22, 2007 | 7.784 | 7.819 | 7.784 | 7.789 | 5,327 | +0.00(+0.03%) |
Jan 19, 2007 | 7.804 | 7.835 | 7.787 | 7.787 | 6,117 | -0.05(-0.61%) |
Jan 18, 2007 | 7.738 | 7.835 | 7.738 | 7.835 | 15,589 | +0.12(+1.51%) |
Jan 17, 2007 | 7.743 | 7.758 | 7.718 | 7.718 | 4,143 | -0.08(-1.04%) |
Jan 16, 2007 | 7.794 | 7.804 | 7.789 | 7.799 | 12,234 | +0.02(+0.26%) |
Jan 12, 2007 | 7.728 | 7.779 | 7.728 | 7.779 | 4,341 | +0.03(+0.45%) |
Jan 11, 2007 | 7.728 | 7.744 | 7.718 | 7.744 | 2,959 | +0.00(+0.01%) |
Jan 10, 2007 | 7.753 | 7.779 | 7.718 | 7.743 | 25,060 | +0.00(+0.00%) |
Jan 09, 2007 | 7.743 | 7.743 | 7.743 | 7.743 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 7.713 | 7.743 | 7.713 | 7.743 | 12,234 | +0.03(+0.39%) |
Jan 05, 2007 | 7.753 | 7.753 | 7.688 | 7.713 | 12,826 | -0.04(-0.46%) |
Jan 04, 2007 | 7.753 | 7.799 | 7.733 | 7.748 | 7,695 | -0.01(-0.07%) |