Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.792 | 9.824 | 9.628 | 9.628 | 4,183,711 | -0.15(-1.55%) |
Apr 27, 2007 | 9.636 | 9.817 | 9.612 | 9.780 | 4,094,923 | +0.08(+0.79%) |
Apr 26, 2007 | 9.743 | 9.786 | 9.648 | 9.703 | 3,050,845 | +0.02(+0.25%) |
Apr 25, 2007 | 9.557 | 9.708 | 9.555 | 9.679 | 1,564,472 | +0.11(+1.18%) |
Apr 24, 2007 | 9.606 | 9.688 | 9.516 | 9.566 | 3,367,357 | -0.08(-0.81%) |
Apr 23, 2007 | 9.612 | 9.697 | 9.580 | 9.643 | 4,663,822 | +0.02(+0.20%) |
Apr 20, 2007 | 9.695 | 9.731 | 9.569 | 9.624 | 3,036,869 | +0.07(+0.76%) |
Apr 19, 2007 | 9.435 | 9.613 | 9.435 | 9.551 | 2,712,136 | +0.07(+0.76%) |
Apr 18, 2007 | 9.364 | 9.502 | 9.354 | 9.479 | 2,468,792 | +0.13(+1.35%) |
Apr 17, 2007 | 9.515 | 9.544 | 9.236 | 9.353 | 8,415,927 | -0.22(-2.25%) |
Apr 16, 2007 | 9.366 | 9.637 | 9.366 | 9.568 | 4,845,508 | +0.23(+2.45%) |
Apr 13, 2007 | 9.257 | 9.378 | 9.203 | 9.339 | 3,425,727 | -0.04(-0.43%) |
Apr 12, 2007 | 9.525 | 9.527 | 9.294 | 9.380 | 5,397,965 | -0.16(-1.71%) |
Apr 11, 2007 | 9.590 | 9.701 | 9.538 | 9.543 | 3,905,016 | -0.00(-0.03%) |
Apr 10, 2007 | 9.553 | 9.625 | 9.536 | 9.545 | 3,764,435 | -0.02(-0.20%) |
Apr 09, 2007 | 9.446 | 9.603 | 9.428 | 9.564 | 3,972,429 | +0.11(+1.18%) |
Apr 05, 2007 | 9.204 | 9.482 | 9.202 | 9.453 | 5,642,954 | +0.27(+2.91%) |
Apr 04, 2007 | 9.097 | 9.210 | 9.083 | 9.185 | 3,181,560 | +0.09(+1.02%) |
Apr 03, 2007 | 9.026 | 9.127 | 9.024 | 9.092 | 5,746,540 | +0.07(+0.80%) |
Apr 02, 2007 | 9.092 | 9.092 | 9.005 | 9.021 | 5,876,433 | -0.12(-1.26%) |
Mar 30, 2007 | 9.161 | 9.245 | 9.094 | 9.136 | 2,748,309 | -0.04(-0.46%) |
Mar 29, 2007 | 9.235 | 9.246 | 9.133 | 9.179 | 2,538,671 | -0.00(-0.03%) |
Mar 28, 2007 | 9.150 | 9.218 | 9.019 | 9.181 | 1,761,778 | +0.03(+0.35%) |
Mar 27, 2007 | 9.212 | 9.226 | 9.100 | 9.150 | 1,072,851 | -0.06(-0.67%) |
Mar 26, 2007 | 9.158 | 9.254 | 9.123 | 9.212 | 2,199,962 | +0.04(+0.41%) |
Mar 23, 2007 | 9.153 | 9.224 | 9.142 | 9.174 | 2,174,477 | +0.05(+0.55%) |
Mar 22, 2007 | 9.077 | 9.201 | 9.077 | 9.124 | 2,891,356 | -0.09(-0.99%) |
Mar 21, 2007 | 9.172 | 9.251 | 9.119 | 9.215 | 1,598,179 | +0.07(+0.76%) |
Mar 20, 2007 | 9.092 | 9.202 | 9.063 | 9.146 | 2,199,140 | +0.13(+1.44%) |
Mar 19, 2007 | 9.027 | 9.073 | 8.989 | 9.016 | 3,527,668 | +0.02(+0.19%) |
Mar 16, 2007 | 9.067 | 9.163 | 8.987 | 8.999 | 4,116,298 | +0.00(+0.04%) |
Mar 15, 2007 | 9.049 | 9.085 | 8.979 | 8.995 | 2,499,210 | -0.02(-0.24%) |
Mar 14, 2007 | 8.916 | 9.028 | 8.916 | 9.017 | 6,133,753 | +0.07(+0.79%) |
Mar 13, 2007 | 8.960 | 8.985 | 8.903 | 8.947 | 4,754,254 | -0.01(-0.15%) |
Mar 12, 2007 | 8.923 | 8.964 | 8.858 | 8.960 | 3,476,697 | +0.04(+0.49%) |
Mar 09, 2007 | 8.874 | 8.953 | 8.835 | 8.916 | 3,278,569 | +0.06(+0.70%) |
Mar 08, 2007 | 8.758 | 8.925 | 8.758 | 8.854 | 3,389,554 | +0.10(+1.10%) |
Mar 07, 2007 | 8.797 | 8.891 | 8.748 | 8.758 | 3,524,380 | -0.08(-0.94%) |
Mar 06, 2007 | 8.929 | 8.929 | 8.700 | 8.841 | 3,042,624 | +0.14(+1.64%) |
Mar 05, 2007 | 8.763 | 8.799 | 8.679 | 8.698 | 3,306,521 | -0.14(-1.64%) |
Mar 02, 2007 | 8.747 | 8.987 | 8.717 | 8.843 | 6,477,394 | +0.01(+0.17%) |
Mar 01, 2007 | 8.782 | 8.916 | 8.652 | 8.829 | 10,138,631 | -0.12(-1.35%) |
Feb 28, 2007 | 9.135 | 9.162 | 8.905 | 8.949 | 11,303,172 | -0.18(-2.01%) |
Feb 27, 2007 | 9.395 | 9.395 | 9.026 | 9.133 | 13,085,504 | -0.55(-5.71%) |
Feb 26, 2007 | 9.768 | 9.814 | 9.652 | 9.686 | 3,634,542 | -0.05(-0.50%) |
Feb 23, 2007 | 9.974 | 9.974 | 9.701 | 9.735 | 4,658,068 | -0.10(-0.99%) |
Feb 22, 2007 | 9.719 | 9.869 | 9.681 | 9.832 | 5,979,196 | +0.14(+1.46%) |
Feb 21, 2007 | 9.804 | 9.875 | 9.664 | 9.691 | 6,410,803 | -0.12(-1.24%) |
Feb 20, 2007 | 9.751 | 9.854 | 9.751 | 9.813 | 7,365,272 | -0.06(-0.64%) |
Feb 16, 2007 | 9.838 | 9.921 | 9.822 | 9.876 | 3,341,871 | +0.03(+0.30%) |
Feb 15, 2007 | 9.786 | 9.858 | 9.760 | 9.847 | 6,157,594 | +0.06(+0.58%) |
Feb 14, 2007 | 9.736 | 9.876 | 9.736 | 9.789 | 6,136,400 | +0.05(+0.47%) |
Feb 13, 2007 | 9.695 | 9.755 | 9.670 | 9.743 | 4,618,631 | +0.16(+1.65%) |
Feb 12, 2007 | 9.674 | 9.692 | 9.546 | 9.585 | 1,882,628 | -0.02(-0.19%) |
Feb 09, 2007 | 9.658 | 9.661 | 9.541 | 9.603 | 3,645,230 | +0.00(+0.01%) |
Feb 08, 2007 | 9.622 | 9.630 | 9.523 | 9.602 | 3,970,785 | -0.04(-0.43%) |
Feb 07, 2007 | 9.714 | 9.714 | 9.625 | 9.643 | 2,717,891 | -0.05(-0.50%) |
Feb 06, 2007 | 9.669 | 9.755 | 9.664 | 9.692 | 4,367,041 | +0.03(+0.29%) |
Feb 05, 2007 | 9.643 | 9.719 | 9.622 | 9.664 | 3,437,236 | +0.08(+0.81%) |
Feb 02, 2007 | 9.468 | 9.616 | 9.462 | 9.586 | 3,452,856 | +0.03(+0.36%) |