Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.152 | 7.161 | 7.143 | 7.161 | 19,113 | +0.01(+0.18%) |
Apr 27, 2007 | 7.104 | 7.157 | 7.104 | 7.148 | 34,772 | +0.03(+0.43%) |
Apr 26, 2007 | 7.117 | 7.126 | 7.113 | 7.117 | 21,416 | +0.01(+0.12%) |
Apr 25, 2007 | 7.122 | 7.139 | 7.104 | 7.109 | 33,390 | -0.02(-0.24%) |
Apr 24, 2007 | 7.148 | 7.170 | 7.122 | 7.126 | 56,418 | -0.04(-0.55%) |
Apr 23, 2007 | 7.156 | 7.165 | 7.150 | 7.165 | 12,435 | +0.02(+0.30%) |
Apr 20, 2007 | 7.109 | 7.152 | 7.100 | 7.143 | 19,573 | +0.03(+0.43%) |
Apr 19, 2007 | 7.109 | 7.130 | 7.109 | 7.113 | 22,567 | +0.00(+0.06%) |
Apr 18, 2007 | 7.130 | 7.130 | 7.096 | 7.109 | 40,529 | -0.01(-0.12%) |
Apr 17, 2007 | 7.126 | 7.152 | 7.109 | 7.117 | 36,614 | -0.01(-0.12%) |
Apr 16, 2007 | 7.187 | 7.187 | 7.126 | 7.126 | 49,279 | -0.05(-0.67%) |
Apr 13, 2007 | 7.204 | 7.204 | 7.174 | 7.174 | 19,573 | -0.02(-0.30%) |
Apr 12, 2007 | 7.183 | 7.209 | 7.183 | 7.196 | 16,580 | -0.02(-0.30%) |
Apr 11, 2007 | 7.187 | 7.217 | 7.187 | 7.217 | 33,851 | +0.03(+0.48%) |
Apr 10, 2007 | 7.178 | 7.209 | 7.178 | 7.183 | 39,377 | -0.00(-0.06%) |
Apr 09, 2007 | 7.178 | 7.200 | 7.174 | 7.187 | 32,239 | +0.01(+0.12%) |
Apr 05, 2007 | 7.174 | 7.200 | 7.174 | 7.178 | 32,469 | -0.01(-0.12%) |
Apr 04, 2007 | 7.187 | 7.209 | 7.187 | 7.187 | 24,179 | -0.00(-0.06%) |
Apr 03, 2007 | 7.187 | 7.198 | 7.178 | 7.191 | 21,876 | -0.01(-0.12%) |
Apr 02, 2007 | 7.157 | 7.200 | 7.157 | 7.200 | 11,744 | +0.02(+0.24%) |
Mar 30, 2007 | 7.209 | 7.217 | 7.165 | 7.183 | 23,949 | -0.01(-0.12%) |
Mar 29, 2007 | 7.152 | 7.196 | 7.152 | 7.191 | 51,122 | +0.03(+0.36%) |
Mar 28, 2007 | 7.148 | 7.165 | 7.148 | 7.165 | 20,034 | +0.02(+0.30%) |
Mar 27, 2007 | 7.152 | 7.157 | 7.143 | 7.143 | 24,639 | -0.00(-0.06%) |
Mar 26, 2007 | 7.130 | 7.165 | 7.130 | 7.148 | 53,425 | +0.03(+0.37%) |
Mar 23, 2007 | 7.122 | 7.143 | 7.122 | 7.122 | 37,765 | +0.01(+0.12%) |
Mar 22, 2007 | 7.109 | 7.130 | 7.096 | 7.113 | 46,286 | +0.01(+0.12%) |
Mar 21, 2007 | 7.083 | 7.113 | 7.078 | 7.104 | 45,365 | +0.02(+0.31%) |
Mar 20, 2007 | 7.065 | 7.100 | 7.065 | 7.083 | 51,122 | +0.03(+0.37%) |
Mar 19, 2007 | 7.057 | 7.078 | 7.048 | 7.057 | 31,778 | +0.00(+0.00%) |
Mar 16, 2007 | 7.057 | 7.065 | 7.052 | 7.057 | 19,804 | -0.01(-0.12%) |
Mar 15, 2007 | 7.044 | 7.074 | 7.039 | 7.065 | 47,207 | +0.01(+0.18%) |
Mar 14, 2007 | 7.035 | 7.061 | 7.031 | 7.052 | 27,633 | +0.02(+0.25%) |
Mar 13, 2007 | 7.070 | 7.057 | 7.022 | 7.035 | 25,100 | -0.03(-0.49%) |
Mar 12, 2007 | 7.044 | 7.070 | 7.035 | 7.070 | 79,676 | +0.03(+0.49%) |
Mar 09, 2007 | 7.018 | 7.039 | 7.018 | 7.035 | 17,731 | +0.00(+0.00%) |
Mar 08, 2007 | 7.022 | 7.061 | 7.013 | 7.035 | 63,557 | -0.00(-0.06%) |
Mar 07, 2007 | 7.022 | 7.044 | 7.000 | 7.039 | 23,718 | +0.02(+0.25%) |
Mar 06, 2007 | 7.005 | 7.026 | 7.000 | 7.022 | 34,081 | +0.00(+0.00%) |
Mar 05, 2007 | 7.013 | 7.026 | 7.000 | 7.022 | 23,718 | +0.01(+0.12%) |
Mar 02, 2007 | 7.022 | 7.026 | 7.005 | 7.013 | 53,425 | -0.01(-0.19%) |
Mar 01, 2007 | 7.013 | 7.026 | 7.000 | 7.026 | 26,021 | +0.01(+0.19%) |
Feb 28, 2007 | 7.018 | 7.031 | 7.000 | 7.013 | 37,765 | -0.01(-0.12%) |
Feb 27, 2007 | 6.991 | 7.022 | 6.978 | 7.022 | 42,832 | +0.03(+0.37%) |
Feb 26, 2007 | 6.970 | 6.996 | 6.970 | 6.996 | 46,056 | +0.03(+0.44%) |
Feb 23, 2007 | 6.952 | 6.970 | 6.935 | 6.965 | 68,162 | +0.00(+0.06%) |
Feb 22, 2007 | 6.970 | 6.978 | 6.952 | 6.961 | 74,841 | -0.00(-0.06%) |
Feb 21, 2007 | 7.044 | 7.044 | 6.948 | 6.965 | 116,521 | -0.05(-0.74%) |
Feb 20, 2007 | 7.057 | 7.057 | 7.013 | 7.018 | 64,248 | -0.03(-0.49%) |
Feb 16, 2007 | 7.039 | 7.061 | 7.035 | 7.052 | 62,175 | +0.01(+0.18%) |
Feb 15, 2007 | 7.083 | 7.087 | 7.039 | 7.039 | 46,286 | -0.03(-0.43%) |
Feb 14, 2007 | 7.061 | 7.078 | 7.061 | 7.070 | 23,488 | -0.00(-0.06%) |
Feb 13, 2007 | 7.065 | 7.096 | 7.061 | 7.074 | 55,267 | -0.03(-0.43%) |
Feb 12, 2007 | 7.087 | 7.113 | 7.087 | 7.104 | 24,870 | +0.02(+0.25%) |
Feb 09, 2007 | 7.109 | 7.109 | 7.087 | 7.087 | 29,475 | -0.02(-0.31%) |
Feb 08, 2007 | 7.126 | 7.130 | 7.109 | 7.109 | 17,040 | -0.01(-0.12%) |
Feb 07, 2007 | 7.135 | 7.135 | 7.113 | 7.117 | 39,147 | -0.03(-0.36%) |
Feb 06, 2007 | 7.161 | 7.165 | 7.122 | 7.143 | 79,216 | -0.02(-0.30%) |
Feb 05, 2007 | 7.152 | 7.174 | 7.148 | 7.165 | 28,554 | +0.01(+0.18%) |
Feb 02, 2007 | 7.143 | 7.152 | 7.122 | 7.152 | 121,818 | +0.02(+0.24%) |