Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.110 | 8.380 | 8.000 | 8.000 | 3,900 | +0.03(+0.38%) |
Mar 29, 2007 | 7.990 | 8.010 | 7.910 | 7.970 | 1,900 | -0.07(-0.87%) |
Mar 28, 2007 | 8.060 | 8.060 | 8.030 | 8.040 | 300 | +0.07(+0.88%) |
Mar 27, 2007 | 7.970 | 7.970 | 7.970 | 7.970 | 300 | -0.03(-0.31%) |
Mar 26, 2007 | 7.920 | 8.040 | 7.920 | 7.995 | 2,784 | +0.09(+1.20%) |
Mar 23, 2007 | 8.020 | 8.020 | 7.900 | 7.900 | 2,012 | -0.12(-1.50%) |
Mar 22, 2007 | 8.200 | 8.200 | 7.770 | 8.020 | 33,817 | -0.29(-3.48%) |
Mar 21, 2007 | 8.330 | 8.330 | 8.300 | 8.309 | 3,750 | -0.04(-0.49%) |
Mar 20, 2007 | 8.550 | 8.580 | 8.350 | 8.350 | 5,604 | -0.31(-3.58%) |
Mar 19, 2007 | 8.710 | 8.730 | 8.450 | 8.660 | 9,014 | -0.18(-2.04%) |
Mar 16, 2007 | 8.730 | 8.880 | 8.730 | 8.840 | 12,800 | +0.02(+0.23%) |
Mar 15, 2007 | 8.860 | 8.890 | 8.760 | 8.820 | 4,200 | +0.04(+0.46%) |
Mar 14, 2007 | 8.790 | 8.850 | 8.780 | 8.780 | 4,249 | +0.02(+0.23%) |
Mar 13, 2007 | 8.750 | 8.870 | 8.720 | 8.760 | 3,200 | -0.10(-1.13%) |
Mar 12, 2007 | 8.800 | 8.860 | 8.740 | 8.860 | 1,700 | +0.06(+0.68%) |
Mar 09, 2007 | 8.740 | 8.800 | 8.740 | 8.800 | 1,250 | +0.00(+0.00%) |
Mar 08, 2007 | 8.800 | 8.800 | 8.710 | 8.800 | 3,510 | +0.05(+0.57%) |
Mar 07, 2007 | 8.750 | 8.890 | 8.740 | 8.750 | 1,750 | -0.13(-1.46%) |
Mar 06, 2007 | 8.750 | 8.900 | 8.710 | 8.880 | 6,951 | +0.14(+1.60%) |
Mar 05, 2007 | 8.750 | 8.880 | 8.740 | 8.740 | 3,037 | -0.16(-1.80%) |
Mar 02, 2007 | 8.900 | 8.900 | 8.740 | 8.900 | 2,506 | +0.01(+0.11%) |
Mar 01, 2007 | 8.740 | 8.890 | 8.730 | 8.890 | 11,166 | -0.01(-0.11%) |
Feb 28, 2007 | 9.010 | 9.010 | 8.720 | 8.900 | 4,055 | -0.07(-0.78%) |
Feb 27, 2007 | 8.790 | 8.970 | 8.680 | 8.970 | 5,801 | +0.23(+2.63%) |
Feb 26, 2007 | 8.900 | 8.980 | 8.740 | 8.740 | 6,650 | -0.19(-2.13%) |
Feb 23, 2007 | 8.930 | 9.070 | 8.850 | 8.930 | 4,800 | -0.17(-1.87%) |
Feb 22, 2007 | 9.010 | 9.140 | 8.970 | 9.100 | 2,173 | -0.03(-0.33%) |
Feb 21, 2007 | 9.110 | 9.130 | 9.010 | 9.130 | 1,700 | +0.16(+1.78%) |
Feb 20, 2007 | 8.960 | 9.000 | 8.910 | 8.970 | 1,430 | +0.09(+1.01%) |
Feb 16, 2007 | 8.830 | 8.980 | 8.830 | 8.880 | 4,500 | -0.03(-0.30%) |
Feb 15, 2007 | 8.880 | 9.000 | 8.880 | 8.906 | 700 | -0.04(-0.49%) |
Feb 14, 2007 | 8.890 | 9.000 | 8.770 | 8.950 | 1,311 | +0.00(+0.00%) |
Feb 13, 2007 | 9.000 | 9.000 | 8.770 | 8.950 | 3,305 | -0.05(-0.56%) |
Feb 12, 2007 | 8.940 | 9.020 | 8.800 | 9.000 | 10,200 | -0.04(-0.44%) |
Feb 09, 2007 | 9.190 | 9.190 | 8.800 | 9.040 | 8,625 | -0.10(-1.09%) |
Feb 08, 2007 | 9.010 | 9.200 | 8.900 | 9.140 | 10,700 | +0.17(+1.92%) |
Feb 07, 2007 | 8.870 | 9.140 | 8.870 | 8.967 | 3,050 | -0.04(-0.47%) |
Feb 06, 2007 | 8.960 | 9.060 | 8.880 | 9.010 | 2,950 | -0.10(-1.10%) |
Feb 05, 2007 | 8.830 | 9.190 | 8.830 | 9.110 | 600 | +0.29(+3.29%) |
Feb 02, 2007 | 8.840 | 9.000 | 8.670 | 8.820 | 17,100 | -0.17(-1.89%) |
Feb 01, 2007 | 9.178 | 9.178 | 8.840 | 8.990 | 3,370 | -0.01(-0.11%) |
Jan 31, 2007 | 8.810 | 9.250 | 8.770 | 9.000 | 9,507 | +0.00(+0.00%) |
Jan 30, 2007 | 9.150 | 9.150 | 8.880 | 9.000 | 1,200 | +0.03(+0.33%) |
Jan 29, 2007 | 8.870 | 9.050 | 8.850 | 8.970 | 3,900 | +0.17(+1.93%) |
Jan 26, 2007 | 8.790 | 8.880 | 8.730 | 8.800 | 5,699 | +0.06(+0.69%) |
Jan 25, 2007 | 8.940 | 9.200 | 8.740 | 8.740 | 6,979 | -0.20(-2.24%) |
Jan 24, 2007 | 9.020 | 9.020 | 8.850 | 8.940 | 8,334 | +0.02(+0.22%) |
Jan 23, 2007 | 9.000 | 9.266 | 8.900 | 8.920 | 20,666 | -0.16(-1.76%) |
Jan 22, 2007 | 9.050 | 9.300 | 9.050 | 9.080 | 8,482 | -0.07(-0.77%) |
Jan 19, 2007 | 9.190 | 9.290 | 9.030 | 9.150 | 11,400 | -0.10(-1.08%) |
Jan 18, 2007 | 9.290 | 9.340 | 9.220 | 9.250 | 5,940 | +0.00(+0.00%) |
Jan 17, 2007 | 9.290 | 9.300 | 9.030 | 9.250 | 12,774 | +0.01(+0.11%) |
Jan 16, 2007 | 9.170 | 9.250 | 9.110 | 9.240 | 2,922 | +0.08(+0.87%) |
Jan 12, 2007 | 9.350 | 9.350 | 9.100 | 9.160 | 9,031 | -0.03(-0.33%) |
Jan 11, 2007 | 9.250 | 9.330 | 9.070 | 9.190 | 6,200 | -0.05(-0.54%) |
Jan 10, 2007 | 9.300 | 9.300 | 9.100 | 9.240 | 7,600 | -0.02(-0.22%) |
Jan 09, 2007 | 9.080 | 9.330 | 9.080 | 9.260 | 4,950 | +0.11(+1.20%) |
Jan 08, 2007 | 9.070 | 9.180 | 9.070 | 9.150 | 3,100 | -0.03(-0.33%) |
Jan 05, 2007 | 8.980 | 9.180 | 8.980 | 9.180 | 5,099 | +0.22(+2.46%) |
Jan 04, 2007 | 8.830 | 9.160 | 8.830 | 8.960 | 17,975 | +0.13(+1.47%) |