Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.245 | 8.245 | 7.889 | 7.929 | 4,445,638 | -0.32(-3.83%) |
Mar 29, 2007 | 8.224 | 8.295 | 8.139 | 8.245 | 1,631,970 | +0.06(+0.79%) |
Mar 28, 2007 | 8.197 | 8.212 | 8.068 | 8.180 | 1,670,120 | -0.15(-1.80%) |
Mar 27, 2007 | 8.316 | 8.341 | 8.249 | 8.330 | 1,635,487 | -0.06(-0.77%) |
Mar 26, 2007 | 8.463 | 8.463 | 8.274 | 8.395 | 1,729,768 | -0.11(-1.34%) |
Mar 23, 2007 | 8.430 | 8.544 | 8.378 | 8.509 | 1,499,356 | +0.06(+0.74%) |
Mar 22, 2007 | 8.584 | 8.586 | 8.430 | 8.447 | 2,138,399 | -0.01(-0.17%) |
Mar 21, 2007 | 8.328 | 8.492 | 8.253 | 8.461 | 3,418,648 | +0.20(+2.47%) |
Mar 20, 2007 | 8.128 | 8.264 | 8.108 | 8.257 | 2,035,219 | +0.17(+2.16%) |
Mar 19, 2007 | 7.894 | 8.097 | 7.894 | 8.083 | 2,189,628 | +0.33(+4.21%) |
Mar 16, 2007 | 7.931 | 7.931 | 7.748 | 7.756 | 1,469,533 | -0.12(-1.58%) |
Mar 15, 2007 | 7.858 | 7.960 | 7.792 | 7.881 | 1,202,251 | +0.02(+0.21%) |
Mar 14, 2007 | 7.692 | 7.869 | 7.538 | 7.864 | 4,293,153 | +0.07(+0.93%) |
Mar 13, 2007 | 8.108 | 8.099 | 7.775 | 7.792 | 2,502,295 | -0.32(-3.90%) |
Mar 12, 2007 | 8.074 | 8.110 | 7.954 | 8.108 | 1,478,191 | +0.05(+0.57%) |
Mar 09, 2007 | 8.243 | 8.245 | 8.047 | 8.062 | 1,393,531 | -0.11(-1.35%) |
Mar 08, 2007 | 8.212 | 8.251 | 8.120 | 8.172 | 2,769,745 | +0.26(+3.34%) |
Mar 07, 2007 | 8.108 | 8.108 | 7.871 | 7.908 | 2,810,151 | -0.18(-2.19%) |
Mar 06, 2007 | 7.962 | 8.128 | 7.910 | 8.085 | 2,988,130 | +0.38(+4.94%) |
Mar 05, 2007 | 7.590 | 7.900 | 7.382 | 7.704 | 6,333,663 | -0.22(-2.73%) |
Mar 02, 2007 | 7.941 | 8.014 | 7.875 | 7.921 | 3,164,667 | -0.15(-1.80%) |
Mar 01, 2007 | 7.989 | 8.149 | 7.848 | 8.066 | 4,124,794 | -0.06(-0.77%) |
Feb 28, 2007 | 7.983 | 8.210 | 7.900 | 8.128 | 5,481,767 | +0.31(+3.93%) |
Feb 27, 2007 | 8.212 | 8.212 | 7.744 | 7.821 | 8,158,193 | -0.64(-7.57%) |
Feb 26, 2007 | 8.617 | 8.708 | 8.420 | 8.461 | 3,883,463 | -0.12(-1.45%) |
Feb 23, 2007 | 8.731 | 8.731 | 8.550 | 8.586 | 3,512,448 | -0.25(-2.80%) |
Feb 22, 2007 | 8.796 | 8.862 | 8.748 | 8.833 | 1,576,320 | +0.04(+0.45%) |
Feb 21, 2007 | 8.825 | 8.973 | 8.733 | 8.794 | 3,430,674 | -0.05(-0.61%) |
Feb 20, 2007 | 8.752 | 8.983 | 8.752 | 8.848 | 2,660,552 | -0.16(-1.76%) |
Feb 16, 2007 | 9.012 | 9.060 | 8.898 | 9.006 | 1,192,462 | -0.06(-0.62%) |
Feb 15, 2007 | 9.106 | 9.168 | 9.012 | 9.062 | 2,164,134 | +0.10(+1.11%) |
Feb 14, 2007 | 8.717 | 9.133 | 8.717 | 8.962 | 3,843,500 | +0.28(+3.23%) |
Feb 13, 2007 | 8.842 | 8.954 | 8.461 | 8.681 | 9,306,238 | -0.29(-3.20%) |
Feb 12, 2007 | 9.147 | 9.147 | 8.918 | 8.968 | 2,705,754 | -0.29(-3.16%) |
Feb 09, 2007 | 9.490 | 9.511 | 9.224 | 9.261 | 1,892,835 | -0.28(-2.92%) |
Feb 08, 2007 | 9.584 | 9.604 | 9.503 | 9.540 | 1,000,533 | -0.04(-0.46%) |
Feb 07, 2007 | 9.561 | 9.594 | 9.528 | 9.584 | 1,050,078 | +0.11(+1.16%) |
Feb 06, 2007 | 9.582 | 9.604 | 9.469 | 9.474 | 1,377,176 | -0.10(-1.04%) |
Feb 05, 2007 | 9.563 | 9.604 | 9.511 | 9.573 | 1,719,666 | +0.04(+0.44%) |
Feb 02, 2007 | 9.496 | 9.553 | 9.459 | 9.532 | 1,628,752 | +0.07(+0.77%) |
Feb 01, 2007 | 9.390 | 9.459 | 9.293 | 9.459 | 1,904,861 | +0.22(+2.34%) |
Jan 31, 2007 | 9.251 | 9.351 | 9.147 | 9.243 | 1,636,930 | -0.08(-0.85%) |
Jan 30, 2007 | 9.147 | 9.322 | 9.118 | 9.322 | 1,103,953 | +0.14(+1.49%) |
Jan 29, 2007 | 9.199 | 9.286 | 9.168 | 9.185 | 1,616,245 | -0.07(-0.76%) |
Jan 26, 2007 | 9.158 | 9.264 | 9.110 | 9.255 | 1,005,343 | +0.05(+0.50%) |
Jan 25, 2007 | 9.355 | 9.376 | 9.149 | 9.209 | 1,691,767 | -0.08(-0.89%) |
Jan 24, 2007 | 9.147 | 9.295 | 9.097 | 9.293 | 2,392,140 | +0.21(+2.34%) |
Jan 23, 2007 | 9.064 | 9.147 | 9.022 | 9.081 | 2,476,319 | -0.06(-0.68%) |
Jan 22, 2007 | 9.293 | 9.313 | 9.085 | 9.143 | 2,397,431 | -0.19(-2.05%) |
Jan 19, 2007 | 9.397 | 9.397 | 9.043 | 9.334 | 2,919,825 | -0.06(-0.66%) |
Jan 18, 2007 | 9.563 | 9.604 | 9.316 | 9.397 | 1,836,555 | -0.11(-1.14%) |
Jan 17, 2007 | 9.417 | 9.542 | 9.408 | 9.505 | 1,222,767 | +0.06(+0.68%) |
Jan 16, 2007 | 9.355 | 9.507 | 9.355 | 9.440 | 2,785,138 | +0.17(+1.84%) |
Jan 12, 2007 | 9.338 | 9.353 | 9.247 | 9.270 | 3,364,292 | +0.21(+2.27%) |
Jan 11, 2007 | 8.912 | 9.107 | 8.898 | 9.064 | 3,181,022 | +0.23(+2.66%) |
Jan 10, 2007 | 8.835 | 8.893 | 8.652 | 8.829 | 2,921,268 | -0.15(-1.69%) |
Jan 09, 2007 | 9.097 | 9.241 | 8.939 | 8.981 | 2,423,887 | -0.06(-0.69%) |
Jan 08, 2007 | 8.898 | 9.072 | 8.864 | 9.043 | 1,730,249 | +0.11(+1.19%) |
Jan 05, 2007 | 9.158 | 9.172 | 8.904 | 8.937 | 3,416,724 | -0.24(-2.61%) |
Jan 04, 2007 | 9.397 | 9.397 | 9.149 | 9.176 | 2,742,326 | -0.25(-2.65%) |