Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.270 | 7.390 | 7.220 | 7.250 | 26,348 | -0.09(-1.23%) |
Apr 27, 2007 | 7.460 | 7.490 | 7.330 | 7.340 | 26,321 | -0.20(-2.65%) |
Apr 26, 2007 | 7.510 | 7.550 | 7.480 | 7.540 | 6,452 | +0.03(+0.40%) |
Apr 25, 2007 | 7.390 | 7.520 | 7.360 | 7.510 | 30,376 | +0.12(+1.62%) |
Apr 24, 2007 | 7.370 | 7.420 | 7.310 | 7.390 | 21,842 | -0.02(-0.27%) |
Apr 23, 2007 | 7.330 | 7.470 | 7.320 | 7.410 | 7,781 | -0.03(-0.40%) |
Apr 20, 2007 | 7.360 | 7.510 | 7.300 | 7.440 | 30,126 | +0.08(+1.09%) |
Apr 19, 2007 | 7.460 | 7.510 | 7.300 | 7.360 | 27,002 | -0.19(-2.52%) |
Apr 18, 2007 | 7.460 | 7.640 | 7.390 | 7.550 | 49,178 | +0.16(+2.17%) |
Apr 17, 2007 | 7.360 | 7.470 | 7.360 | 7.390 | 29,467 | -0.01(-0.14%) |
Apr 16, 2007 | 7.500 | 7.510 | 7.340 | 7.400 | 27,433 | -0.08(-1.07%) |
Apr 13, 2007 | 7.480 | 7.500 | 7.390 | 7.480 | 15,799 | +0.05(+0.67%) |
Apr 12, 2007 | 7.510 | 7.550 | 7.426 | 7.430 | 17,279 | -0.12(-1.59%) |
Apr 11, 2007 | 7.360 | 7.700 | 7.210 | 7.550 | 34,831 | +0.25(+3.42%) |
Apr 10, 2007 | 7.290 | 7.300 | 7.230 | 7.300 | 93,782 | +0.00(+0.00%) |
Apr 09, 2007 | 7.260 | 7.320 | 7.220 | 7.300 | 90,032 | +0.00(+0.00%) |
Apr 05, 2007 | 7.240 | 7.300 | 7.240 | 7.300 | 67,113 | -0.02(-0.27%) |
Apr 04, 2007 | 7.200 | 7.320 | 7.190 | 7.320 | 113,907 | +0.08(+1.10%) |
Apr 03, 2007 | 7.160 | 7.300 | 7.070 | 7.240 | 41,372 | +0.03(+0.42%) |
Apr 02, 2007 | 7.180 | 7.290 | 7.100 | 7.210 | 16,528 | -0.02(-0.28%) |
Mar 30, 2007 | 7.260 | 7.280 | 7.190 | 7.230 | 14,596 | -0.04(-0.55%) |
Mar 29, 2007 | 7.210 | 7.290 | 7.200 | 7.270 | 4,101 | -0.02(-0.27%) |
Mar 28, 2007 | 7.290 | 7.300 | 7.260 | 7.290 | 2,420 | +0.05(+0.69%) |
Mar 27, 2007 | 7.210 | 7.370 | 7.210 | 7.240 | 8,240 | -0.01(-0.14%) |
Mar 26, 2007 | 7.180 | 7.290 | 7.140 | 7.250 | 10,286 | +0.02(+0.28%) |
Mar 23, 2007 | 7.300 | 7.300 | 7.200 | 7.230 | 6,259 | -0.05(-0.69%) |
Mar 22, 2007 | 7.300 | 7.370 | 7.280 | 7.280 | 10,624 | +0.02(+0.28%) |
Mar 21, 2007 | 7.380 | 7.380 | 7.250 | 7.260 | 77,574 | -0.11(-1.49%) |
Mar 20, 2007 | 7.200 | 7.390 | 7.130 | 7.370 | 36,312 | +0.13(+1.80%) |
Mar 19, 2007 | 7.170 | 7.250 | 7.140 | 7.240 | 15,966 | -0.01(-0.14%) |
Mar 16, 2007 | 7.310 | 7.340 | 7.240 | 7.250 | 19,796 | +0.00(+0.00%) |
Mar 15, 2007 | 7.150 | 7.280 | 7.140 | 7.250 | 9,777 | +0.03(+0.42%) |
Mar 14, 2007 | 7.200 | 7.250 | 7.180 | 7.220 | 2,900 | +0.02(+0.28%) |
Mar 13, 2007 | 7.210 | 7.350 | 7.080 | 7.200 | 12,611 | -0.01(-0.14%) |
Mar 12, 2007 | 7.240 | 7.270 | 7.180 | 7.210 | 12,519 | -0.04(-0.55%) |
Mar 09, 2007 | 7.140 | 7.260 | 7.140 | 7.250 | 35,154 | +0.06(+0.83%) |
Mar 08, 2007 | 7.120 | 7.200 | 7.090 | 7.190 | 44,331 | -0.01(-0.14%) |
Mar 07, 2007 | 7.140 | 7.240 | 7.140 | 7.200 | 17,486 | -0.01(-0.14%) |
Mar 06, 2007 | 7.260 | 7.260 | 7.070 | 7.210 | 20,388 | -0.01(-0.14%) |
Mar 05, 2007 | 7.310 | 7.330 | 7.070 | 7.220 | 20,002 | -0.06(-0.82%) |
Mar 02, 2007 | 7.110 | 7.300 | 6.990 | 7.280 | 50,852 | +0.08(+1.11%) |
Mar 01, 2007 | 7.250 | 7.260 | 7.040 | 7.200 | 14,186 | -0.03(-0.41%) |
Feb 28, 2007 | 7.180 | 7.240 | 7.130 | 7.230 | 18,131 | +0.09(+1.26%) |
Feb 27, 2007 | 7.090 | 7.250 | 7.030 | 7.140 | 86,072 | -0.06(-0.83%) |
Feb 26, 2007 | 7.090 | 7.250 | 7.090 | 7.200 | 14,660 | -0.02(-0.28%) |
Feb 23, 2007 | 7.000 | 7.230 | 6.990 | 7.220 | 60,390 | +0.17(+2.41%) |
Feb 22, 2007 | 7.090 | 7.140 | 7.050 | 7.050 | 13,900 | -0.02(-0.28%) |
Feb 21, 2007 | 7.000 | 7.100 | 7.000 | 7.070 | 10,183 | +0.00(+0.00%) |
Feb 20, 2007 | 7.020 | 7.090 | 6.920 | 7.070 | 62,925 | -0.01(-0.14%) |
Feb 16, 2007 | 7.130 | 7.190 | 7.070 | 7.080 | 11,118 | -0.09(-1.26%) |
Feb 15, 2007 | 7.170 | 7.240 | 7.140 | 7.170 | 42,490 | -0.08(-1.10%) |
Feb 14, 2007 | 7.050 | 7.250 | 7.050 | 7.250 | 9,500 | +0.18(+2.55%) |
Feb 13, 2007 | 6.980 | 7.110 | 6.980 | 7.070 | 17,533 | -0.03(-0.42%) |
Feb 12, 2007 | 7.070 | 7.120 | 7.000 | 7.100 | 42,621 | -0.14(-1.93%) |
Feb 09, 2007 | 7.250 | 7.250 | 7.110 | 7.240 | 19,440 | +0.00(+0.00%) |
Feb 08, 2007 | 7.200 | 7.450 | 7.190 | 7.240 | 50,988 | -0.02(-0.28%) |
Feb 07, 2007 | 7.190 | 7.400 | 7.170 | 7.260 | 103,865 | +0.10(+1.40%) |
Feb 06, 2007 | 7.140 | 7.200 | 7.050 | 7.160 | 15,835 | -0.03(-0.42%) |
Feb 05, 2007 | 7.020 | 7.240 | 7.020 | 7.190 | 39,644 | +0.01(+0.14%) |
Feb 02, 2007 | 7.110 | 7.250 | 7.000 | 7.180 | 78,987 | +0.02(+0.28%) |