Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.576 | 7.596 | 7.551 | 7.591 | 71,433 | +0.02(+0.27%) |
Apr 27, 2007 | 7.536 | 7.571 | 7.531 | 7.571 | 20,916 | +0.04(+0.54%) |
Apr 26, 2007 | 7.505 | 7.536 | 7.505 | 7.531 | 10,063 | +0.01(+0.07%) |
Apr 25, 2007 | 7.520 | 7.531 | 7.500 | 7.525 | 11,642 | +0.03(+0.34%) |
Apr 24, 2007 | 7.475 | 7.505 | 7.475 | 7.500 | 31,967 | +0.02(+0.27%) |
Apr 23, 2007 | 7.470 | 7.495 | 7.455 | 7.480 | 21,114 | +0.02(+0.20%) |
Apr 20, 2007 | 7.485 | 7.490 | 7.460 | 7.465 | 23,284 | -0.03(-0.34%) |
Apr 19, 2007 | 7.465 | 7.490 | 7.460 | 7.490 | 24,666 | +0.03(+0.41%) |
Apr 18, 2007 | 7.480 | 7.480 | 7.449 | 7.460 | 23,482 | -0.02(-0.27%) |
Apr 17, 2007 | 7.455 | 7.495 | 7.449 | 7.480 | 30,783 | +0.02(+0.20%) |
Apr 16, 2007 | 7.475 | 7.475 | 7.444 | 7.465 | 16,378 | -0.04(-0.54%) |
Apr 13, 2007 | 7.500 | 7.505 | 7.490 | 7.505 | 9,471 | +0.01(+0.07%) |
Apr 12, 2007 | 7.460 | 7.505 | 7.460 | 7.500 | 15,983 | -0.01(-0.07%) |
Apr 11, 2007 | 7.475 | 7.505 | 7.475 | 7.505 | 21,311 | +0.03(+0.34%) |
Apr 10, 2007 | 7.485 | 7.485 | 7.475 | 7.480 | 28,612 | -0.01(-0.07%) |
Apr 09, 2007 | 7.510 | 7.510 | 7.480 | 7.485 | 17,365 | -0.03(-0.34%) |
Apr 05, 2007 | 7.536 | 7.536 | 7.510 | 7.510 | 11,247 | -0.02(-0.27%) |
Apr 04, 2007 | 7.505 | 7.536 | 7.495 | 7.530 | 22,692 | -0.00(-0.00%) |
Apr 03, 2007 | 7.531 | 7.531 | 7.505 | 7.531 | 24,863 | -0.02(-0.27%) |
Apr 02, 2007 | 7.490 | 7.551 | 7.490 | 7.551 | 27,823 | +0.03(+0.40%) |
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 | 121,160 | +0.04(+0.48%) |
Mar 23, 2007 | 7.444 | 7.505 | 7.419 | 7.444 | 63,934 | -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 | 40,649 | +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(-0.13%) |
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(+0.14%) |
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 | 185,687 | -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 | 180,138 | -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 | 7.754 | 7.779 | 20,916 | -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 | 20,324 | +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 | 7.754 | 7.819 | 7.748 | 7.814 | 22,890 | +0.06(+0.78%) |
Feb 02, 2007 | 7.779 | 7.779 | 7.754 | 7.754 | 3,749 | -0.03(-0.39%) |