Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.350 | 8.450 | 8.250 | 8.250 | 19,600 | -0.07(-0.85%) |
Apr 27, 2007 | 8.300 | 8.360 | 8.270 | 8.321 | 14,900 | +0.06(+0.73%) |
Apr 26, 2007 | 8.100 | 8.290 | 8.100 | 8.260 | 24,800 | +0.21(+2.61%) |
Apr 25, 2007 | 8.180 | 8.180 | 8.040 | 8.050 | 20,800 | -0.01(-0.12%) |
Apr 24, 2007 | 8.220 | 8.410 | 8.050 | 8.060 | 34,600 | -0.16(-1.95%) |
Apr 23, 2007 | 8.390 | 8.400 | 8.210 | 8.220 | 15,300 | -0.15(-1.79%) |
Apr 20, 2007 | 8.330 | 8.480 | 8.250 | 8.370 | 67,000 | +0.09(+1.09%) |
Apr 19, 2007 | 7.960 | 8.300 | 7.950 | 8.280 | 22,600 | +0.31(+3.89%) |
Apr 18, 2007 | 8.190 | 8.190 | 7.960 | 7.970 | 17,000 | -0.16(-1.97%) |
Apr 17, 2007 | 7.820 | 8.200 | 7.800 | 8.130 | 52,000 | +0.26(+3.30%) |
Apr 16, 2007 | 7.440 | 7.900 | 7.440 | 7.870 | 51,800 | +0.51(+6.93%) |
Apr 13, 2007 | 7.370 | 7.480 | 7.300 | 7.360 | 32,600 | +0.06(+0.82%) |
Apr 12, 2007 | 7.080 | 7.300 | 6.850 | 7.300 | 62,900 | +0.28(+3.99%) |
Apr 11, 2007 | 7.340 | 7.440 | 7.020 | 7.020 | 92,400 | -0.26(-3.57%) |
Apr 10, 2007 | 7.400 | 7.510 | 7.280 | 7.280 | 27,400 | -0.13(-1.75%) |
Apr 09, 2007 | 7.400 | 7.620 | 7.400 | 7.410 | 46,000 | +0.00(+0.00%) |
Apr 05, 2007 | 7.340 | 7.547 | 7.310 | 7.410 | 43,600 | +0.04(+0.54%) |
Apr 04, 2007 | 7.400 | 7.500 | 7.270 | 7.370 | 44,800 | +0.02(+0.27%) |
Apr 03, 2007 | 7.820 | 7.940 | 7.350 | 7.350 | 92,900 | -0.47(-6.01%) |
Apr 02, 2007 | 7.850 | 7.967 | 7.750 | 7.820 | 68,900 | -0.03(-0.38%) |
Mar 30, 2007 | 7.800 | 7.850 | 7.670 | 7.850 | 14,800 | +0.06(+0.77%) |
Mar 29, 2007 | 7.950 | 7.950 | 7.650 | 7.790 | 11,300 | -0.06(-0.76%) |
Mar 28, 2007 | 7.980 | 7.980 | 7.850 | 7.850 | 27,000 | -0.10(-1.26%) |
Mar 27, 2007 | 7.950 | 7.980 | 7.940 | 7.950 | 44,800 | +0.05(+0.64%) |
Mar 26, 2007 | 7.760 | 7.900 | 7.740 | 7.900 | 43,500 | +0.14(+1.80%) |
Mar 23, 2007 | 7.750 | 7.810 | 7.500 | 7.760 | 46,100 | +0.01(+0.13%) |
Mar 22, 2007 | 7.550 | 7.750 | 7.500 | 7.750 | 26,500 | +0.30(+4.02%) |
Mar 21, 2007 | 7.220 | 7.570 | 7.220 | 7.450 | 54,400 | +0.15(+2.05%) |
Mar 20, 2007 | 7.500 | 7.640 | 7.080 | 7.300 | 65,900 | -0.25(-3.31%) |
Mar 19, 2007 | 7.710 | 7.759 | 7.550 | 7.550 | 35,100 | -0.18(-2.33%) |
Mar 16, 2007 | 7.800 | 7.980 | 7.550 | 7.730 | 36,200 | -0.07(-0.90%) |
Mar 15, 2007 | 8.490 | 9.490 | 7.350 | 7.800 | 237,600 | -0.46(-5.57%) |
Mar 14, 2007 | 8.500 | 8.500 | 8.210 | 8.260 | 14,200 | -0.14(-1.67%) |
Mar 13, 2007 | 8.370 | 8.640 | 8.380 | 8.400 | 29,700 | +0.03(+0.36%) |
Mar 12, 2007 | 7.989 | 9.000 | 7.989 | 8.370 | 106,300 | +0.44(+5.55%) |
Mar 09, 2007 | 7.750 | 8.050 | 7.750 | 7.930 | 40,800 | +0.19(+2.45%) |
Mar 08, 2007 | 7.750 | 7.790 | 7.710 | 7.740 | 41,800 | -0.01(-0.13%) |
Mar 07, 2007 | 7.710 | 7.830 | 7.700 | 7.750 | 22,300 | +0.01(+0.13%) |
Mar 06, 2007 | 7.500 | 7.750 | 7.500 | 7.740 | 22,000 | +0.23(+3.06%) |
Mar 05, 2007 | 7.720 | 7.800 | 7.500 | 7.510 | 39,900 | -0.29(-3.72%) |
Mar 02, 2007 | 7.690 | 7.850 | 7.650 | 7.800 | 31,100 | +0.10(+1.30%) |
Mar 01, 2007 | 7.450 | 7.950 | 7.050 | 7.700 | 132,225 | +0.20(+2.67%) |
Feb 28, 2007 | 8.000 | 8.000 | 7.290 | 7.500 | 66,600 | -0.44(-5.54%) |
Feb 27, 2007 | 8.210 | 8.300 | 7.800 | 7.940 | 105,600 | -0.40(-4.80%) |
Feb 26, 2007 | 8.510 | 8.570 | 8.200 | 8.340 | 36,100 | -0.25(-2.91%) |
Feb 23, 2007 | 8.530 | 8.620 | 8.500 | 8.590 | 14,100 | +0.04(+0.47%) |
Feb 22, 2007 | 8.650 | 8.740 | 8.500 | 8.550 | 21,600 | -0.04(-0.47%) |
Feb 21, 2007 | 8.450 | 8.600 | 8.450 | 8.590 | 19,200 | +0.04(+0.47%) |
Feb 20, 2007 | 8.580 | 8.800 | 8.543 | 8.550 | 44,300 | -0.02(-0.23%) |
Feb 16, 2007 | 8.000 | 8.600 | 8.000 | 8.570 | 64,300 | +0.26(+3.13%) |
Feb 15, 2007 | 8.260 | 8.420 | 8.170 | 8.310 | 42,300 | +0.02(+0.24%) |
Feb 14, 2007 | 8.230 | 8.310 | 8.220 | 8.290 | 59,825 | +0.09(+1.10%) |
Feb 13, 2007 | 8.050 | 8.300 | 8.050 | 8.200 | 61,746 | +0.16(+2.05%) |
Feb 12, 2007 | 8.160 | 8.250 | 7.570 | 8.036 | 87,266 | -0.12(-1.53%) |
Feb 09, 2007 | 7.940 | 8.350 | 7.940 | 8.160 | 71,300 | +0.28(+3.55%) |
Feb 08, 2007 | 8.640 | 8.690 | 7.820 | 7.880 | 167,900 | -0.80(-9.22%) |
Feb 07, 2007 | 8.900 | 8.900 | 8.640 | 8.680 | 49,600 | -0.17(-1.92%) |
Feb 06, 2007 | 8.550 | 8.900 | 8.510 | 8.850 | 53,500 | +0.20(+2.31%) |
Feb 05, 2007 | 8.550 | 8.700 | 8.550 | 8.650 | 42,300 | -0.05(-0.57%) |
Feb 02, 2007 | 8.680 | 8.800 | 8.550 | 8.700 | 49,800 | -0.05(-0.57%) |