Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.760 | 5.860 | 5.710 | 5.810 | 23,210 | -0.03(-0.50%) |
Mar 29, 2007 | 5.880 | 5.980 | 5.770 | 5.839 | 35,812 | -0.06(-1.03%) |
Mar 28, 2007 | 6.000 | 6.000 | 5.780 | 5.900 | 25,292 | -0.06(-1.01%) |
Mar 27, 2007 | 6.050 | 6.100 | 5.930 | 5.960 | 20,250 | -0.14(-2.30%) |
Mar 26, 2007 | 6.130 | 6.170 | 6.090 | 6.100 | 6,224 | +0.02(+0.33%) |
Mar 23, 2007 | 6.050 | 6.190 | 6.040 | 6.080 | 22,118 | +0.07(+1.16%) |
Mar 22, 2007 | 6.310 | 6.310 | 6.010 | 6.010 | 21,885 | -0.03(-0.50%) |
Mar 21, 2007 | 6.290 | 6.290 | 6.040 | 6.040 | 86,370 | -0.23(-3.67%) |
Mar 20, 2007 | 6.500 | 6.520 | 6.270 | 6.270 | 22,188 | -0.09(-1.42%) |
Mar 19, 2007 | 6.820 | 6.820 | 6.210 | 6.360 | 53,490 | -0.43(-6.33%) |
Mar 16, 2007 | 7.060 | 7.060 | 6.770 | 6.790 | 9,695 | -0.23(-3.28%) |
Mar 15, 2007 | 7.040 | 7.200 | 7.020 | 7.020 | 37,400 | -0.02(-0.28%) |
Mar 14, 2007 | 7.500 | 7.500 | 7.010 | 7.040 | 24,560 | -0.42(-5.63%) |
Mar 13, 2007 | 7.500 | 8.000 | 7.360 | 7.460 | 87,424 | -0.04(-0.53%) |
Mar 12, 2007 | 7.390 | 7.500 | 7.110 | 7.500 | 19,299 | +0.04(+0.54%) |
Mar 09, 2007 | 7.550 | 7.680 | 7.400 | 7.460 | 12,186 | -0.05(-0.67%) |
Mar 08, 2007 | 7.490 | 7.800 | 7.390 | 7.510 | 20,625 | +0.02(+0.27%) |
Mar 07, 2007 | 7.030 | 7.490 | 7.010 | 7.490 | 18,767 | +0.49(+7.00%) |
Mar 06, 2007 | 6.950 | 7.160 | 6.850 | 7.000 | 31,766 | +0.08(+1.16%) |
Mar 05, 2007 | 7.840 | 7.840 | 6.810 | 6.920 | 75,220 | -0.54(-7.24%) |
Mar 02, 2007 | 7.700 | 7.750 | 7.450 | 7.460 | 25,800 | -0.29(-3.74%) |
Mar 01, 2007 | 7.900 | 7.910 | 7.710 | 7.750 | 12,875 | -0.15(-1.90%) |
Feb 28, 2007 | 8.010 | 8.010 | 7.620 | 7.900 | 15,389 | -0.12(-1.50%) |
Feb 27, 2007 | 8.360 | 8.390 | 8.000 | 8.020 | 55,349 | -0.38(-4.52%) |
Feb 26, 2007 | 8.540 | 8.650 | 8.300 | 8.400 | 8,199 | -0.01(-0.15%) |
Feb 23, 2007 | 8.550 | 8.600 | 8.413 | 8.413 | 20,500 | -0.09(-1.02%) |
Feb 22, 2007 | 8.320 | 8.570 | 8.300 | 8.500 | 578,906 | +0.12(+1.43%) |
Feb 21, 2007 | 8.580 | 8.600 | 8.110 | 8.380 | 48,857 | -0.07(-0.83%) |
Feb 20, 2007 | 8.820 | 8.820 | 8.420 | 8.450 | 77,214 | -0.34(-3.87%) |
Feb 16, 2007 | 8.852 | 8.910 | 8.500 | 8.790 | 185,391 | -0.06(-0.68%) |
Feb 15, 2007 | 9.000 | 9.000 | 8.700 | 8.850 | 98,267 | -0.05(-0.56%) |
Feb 14, 2007 | 8.890 | 9.050 | 8.750 | 8.900 | 66,392 | +0.01(+0.11%) |
Feb 13, 2007 | 8.870 | 8.970 | 8.790 | 8.890 | 42,427 | +0.03(+0.34%) |
Feb 12, 2007 | 9.220 | 9.360 | 8.750 | 8.860 | 145,396 | -0.01(-0.11%) |
Feb 09, 2007 | 8.900 | 9.200 | 8.560 | 8.870 | 559,286 | -9.12(-50.69%) |
Feb 08, 2007 | 18.56 | 18.93 | 17.96 | 17.99 | 10,203 | -0.68(-3.64%) |
Feb 07, 2007 | 18.91 | 19.10 | 18.62 | 18.67 | 11,560 | -0.32(-1.69%) |
Feb 06, 2007 | 18.91 | 19.16 | 18.69 | 18.99 | 30,799 | -0.01(-0.05%) |
Feb 05, 2007 | 19.12 | 19.15 | 18.43 | 19.00 | 48,465 | -0.15(-0.78%) |
Feb 02, 2007 | 19.79 | 19.79 | 18.66 | 19.15 | 28,048 | -0.46(-2.35%) |
Feb 01, 2007 | 19.01 | 20.00 | 19.01 | 19.61 | 22,994 | +0.35(+1.82%) |
Jan 31, 2007 | 18.72 | 19.26 | 18.56 | 19.26 | 13,786 | +0.68(+3.66%) |
Jan 30, 2007 | 18.00 | 18.76 | 17.84 | 18.58 | 14,850 | +0.77(+4.32%) |
Jan 29, 2007 | 16.76 | 17.95 | 16.76 | 17.81 | 9,528 | +1.12(+6.71%) |
Jan 26, 2007 | 16.24 | 16.94 | 16.24 | 16.69 | 4,900 | +0.55(+3.41%) |
Jan 25, 2007 | 16.04 | 16.20 | 16.04 | 16.14 | 1,233 | +0.10(+0.62%) |
Jan 24, 2007 | 15.78 | 16.04 | 15.78 | 16.04 | 2,200 | +0.39(+2.49%) |
Jan 23, 2007 | 15.91 | 16.10 | 15.63 | 15.65 | 7,604 | -0.48(-2.98%) |
Jan 22, 2007 | 16.35 | 16.42 | 16.13 | 16.13 | 1,100 | -0.21(-1.29%) |
Jan 19, 2007 | 16.50 | 16.50 | 16.25 | 16.34 | 22,646 | -0.16(-0.97%) |
Jan 18, 2007 | 16.55 | 16.63 | 16.50 | 16.50 | 20,070 | -0.10(-0.60%) |
Jan 17, 2007 | 16.85 | 16.85 | 16.60 | 16.60 | 14,233 | -0.23(-1.37%) |
Jan 16, 2007 | 17.00 | 17.20 | 16.62 | 16.83 | 3,500 | -0.17(-1.00%) |
Jan 12, 2007 | 17.05 | 17.12 | 16.99 | 17.00 | 3,391 | +0.00(+0.00%) |
Jan 11, 2007 | 16.85 | 17.03 | 16.66 | 17.00 | 8,383 | +0.01(+0.06%) |
Jan 10, 2007 | 16.87 | 17.00 | 16.87 | 16.99 | 750 | +0.02(+0.12%) |
Jan 09, 2007 | 17.49 | 17.60 | 16.97 | 16.97 | 193,997 | -0.47(-2.69%) |
Jan 08, 2007 | 17.14 | 17.44 | 17.10 | 17.44 | 29,340 | +0.36(+2.11%) |
Jan 05, 2007 | 17.24 | 17.24 | 16.70 | 17.08 | 95,707 | -0.37(-2.12%) |
Jan 04, 2007 | 17.44 | 17.50 | 17.04 | 17.45 | 2,500 | +0.17(+0.98%) |