Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.163 | 8.218 | 8.146 | 8.185 | 67,887 | +0.01(+0.17%) |
Mar 29, 2007 | 8.210 | 8.210 | 8.116 | 8.171 | 222,234 | +0.01(+0.11%) |
Mar 28, 2007 | 8.152 | 8.180 | 8.140 | 8.162 | 178,683 | -0.02(-0.23%) |
Mar 27, 2007 | 8.194 | 8.196 | 8.154 | 8.180 | 527,726 | -0.04(-0.47%) |
Mar 26, 2007 | 8.249 | 8.252 | 8.158 | 8.219 | 115,279 | -0.07(-0.81%) |
Mar 23, 2007 | 8.280 | 8.290 | 8.260 | 8.286 | 62,763 | +0.02(+0.23%) |
Mar 22, 2007 | 8.271 | 8.272 | 8.221 | 8.268 | 81,336 | +0.02(+0.30%) |
Mar 21, 2007 | 8.163 | 8.255 | 8.127 | 8.243 | 143,459 | +0.07(+0.82%) |
Mar 20, 2007 | 8.113 | 8.180 | 8.113 | 8.176 | 141,538 | +0.04(+0.48%) |
Mar 19, 2007 | 8.099 | 8.137 | 8.087 | 8.137 | 327,267 | +0.09(+1.11%) |
Mar 16, 2007 | 8.057 | 8.068 | 8.027 | 8.048 | 64,684 | -0.01(-0.17%) |
Mar 15, 2007 | 8.063 | 8.063 | 8.033 | 8.062 | 52,516 | +0.01(+0.16%) |
Mar 14, 2007 | 8.005 | 8.052 | 7.963 | 8.049 | 169,717 | +0.04(+0.53%) |
Mar 13, 2007 | 8.108 | 8.101 | 8.005 | 8.007 | 91,583 | -0.10(-1.25%) |
Mar 12, 2007 | 8.056 | 8.127 | 8.056 | 8.108 | 110,796 | +0.02(+0.21%) |
Mar 09, 2007 | 8.093 | 8.101 | 8.052 | 8.091 | 431,019 | +0.04(+0.45%) |
Mar 08, 2007 | 8.077 | 8.102 | 8.049 | 8.055 | 123,605 | +0.05(+0.60%) |
Mar 07, 2007 | 8.012 | 8.027 | 7.990 | 8.007 | 123,605 | -0.01(-0.12%) |
Mar 06, 2007 | 7.969 | 8.018 | 7.941 | 8.016 | 174,200 | +0.14(+1.76%) |
Mar 05, 2007 | 7.926 | 7.989 | 7.877 | 7.877 | 547,579 | -0.12(-1.56%) |
Mar 02, 2007 | 8.088 | 8.090 | 8.002 | 8.002 | 69,808 | -0.09(-1.06%) |
Mar 01, 2007 | 8.012 | 8.127 | 7.991 | 8.088 | 226,717 | -0.03(-0.39%) |
Feb 28, 2007 | 8.094 | 8.190 | 7.987 | 8.120 | 238,885 | +0.03(+0.32%) |
Feb 27, 2007 | 8.197 | 8.240 | 7.944 | 8.094 | 541,175 | -0.24(-2.83%) |
Feb 26, 2007 | 8.408 | 8.408 | 8.313 | 8.330 | 453,978 | -0.07(-0.80%) |
Feb 23, 2007 | 8.375 | 8.399 | 8.344 | 8.397 | 149,863 | +0.00(+0.00%) |
Feb 22, 2007 | 8.424 | 8.424 | 8.354 | 8.397 | 141,538 | -0.00(-0.04%) |
Feb 21, 2007 | 8.410 | 8.421 | 8.383 | 8.400 | 133,212 | -0.08(-0.90%) |
Feb 20, 2007 | 8.427 | 8.477 | 8.397 | 8.477 | 112,077 | +0.04(+0.44%) |
Feb 16, 2007 | 8.424 | 8.439 | 8.394 | 8.439 | 233,121 | -0.00(-0.04%) |
Feb 15, 2007 | 8.432 | 8.447 | 8.418 | 8.443 | 142,819 | +0.00(+0.04%) |
Feb 14, 2007 | 8.449 | 8.463 | 8.427 | 8.439 | 90,302 | +0.01(+0.17%) |
Feb 13, 2007 | 8.432 | 8.432 | 8.379 | 8.425 | 163,313 | +0.02(+0.30%) |
Feb 12, 2007 | 8.427 | 8.443 | 8.387 | 8.400 | 274,750 | -0.05(-0.54%) |
Feb 09, 2007 | 8.525 | 8.538 | 8.422 | 8.446 | 243,368 | -0.07(-0.88%) |
Feb 08, 2007 | 8.486 | 8.528 | 8.486 | 8.521 | 258,099 | +0.03(+0.37%) |
Feb 07, 2007 | 8.449 | 8.489 | 8.447 | 8.489 | 289,480 | +0.02(+0.26%) |
Feb 06, 2007 | 8.514 | 8.514 | 8.443 | 8.468 | 219,672 | -0.03(-0.39%) |
Feb 05, 2007 | 8.489 | 8.500 | 8.477 | 8.500 | 475,209 | -0.00(-0.06%) |
Feb 02, 2007 | 8.510 | 8.541 | 8.496 | 8.505 | 445,108 | +0.05(+0.63%) |
Feb 01, 2007 | 8.449 | 8.455 | 8.424 | 8.452 | 305,491 | +0.01(+0.11%) |
Jan 31, 2007 | 8.383 | 8.446 | 8.363 | 8.443 | 277,952 | +0.05(+0.58%) |
Jan 30, 2007 | 8.352 | 8.396 | 8.347 | 8.394 | 340,075 | +0.08(+0.96%) |
Jan 29, 2007 | 8.263 | 8.315 | 8.261 | 8.315 | 122,324 | +0.08(+1.02%) |
Jan 26, 2007 | 8.226 | 8.236 | 8.173 | 8.230 | 56,999 | +0.01(+0.17%) |
Jan 25, 2007 | 8.255 | 8.272 | 8.210 | 8.216 | 109,515 | -0.04(-0.49%) |
Jan 24, 2007 | 8.207 | 8.257 | 8.207 | 8.257 | 352,884 | +0.06(+0.76%) |
Jan 23, 2007 | 8.182 | 8.223 | 8.179 | 8.194 | 146,021 | -0.02(-0.21%) |
Jan 22, 2007 | 8.261 | 8.261 | 8.204 | 8.211 | 559,107 | -0.04(-0.51%) |
Jan 19, 2007 | 8.213 | 8.255 | 8.205 | 8.254 | 304,211 | +0.02(+0.21%) |
Jan 18, 2007 | 8.272 | 8.275 | 8.235 | 8.236 | 257,458 | -0.03(-0.38%) |
Jan 17, 2007 | 8.211 | 8.285 | 8.207 | 8.268 | 590,489 | +0.06(+0.68%) |
Jan 16, 2007 | 8.238 | 8.257 | 8.197 | 8.211 | 421,412 | +0.00(+0.00%) |
Jan 12, 2007 | 8.191 | 8.235 | 8.180 | 8.211 | 1,198,271 | +0.04(+0.48%) |
Jan 11, 2007 | 8.113 | 8.185 | 8.105 | 8.172 | 896,622 | +0.10(+1.20%) |
Jan 10, 2007 | 8.029 | 8.085 | 8.002 | 8.076 | 1,717,671 | +0.02(+0.27%) |
Jan 09, 2007 | 8.079 | 8.083 | 8.029 | 8.054 | 227,357 | +0.05(+0.64%) |
Jan 08, 2007 | 7.960 | 8.008 | 7.959 | 8.002 | 544,377 | +0.08(+0.99%) |
Jan 05, 2007 | 7.960 | 7.966 | 7.923 | 7.924 | 196,616 | -0.03(-0.37%) |
Jan 04, 2007 | 7.912 | 7.957 | 7.912 | 7.954 | 31,381 | +0.02(+0.32%) |