Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.306 | 7.314 | 7.215 | 7.215 | 4,240,081 | -0.07(-1.02%) |
Apr 27, 2007 | 7.277 | 7.314 | 7.244 | 7.289 | 4,276,402 | +0.00(+0.00%) |
Apr 26, 2007 | 7.359 | 7.359 | 7.194 | 7.289 | 6,522,430 | -0.09(-1.18%) |
Apr 25, 2007 | 7.289 | 7.392 | 7.277 | 7.376 | 3,046,305 | +0.08(+1.08%) |
Apr 24, 2007 | 7.301 | 7.326 | 7.235 | 7.297 | 3,492,671 | +0.00(+0.00%) |
Apr 23, 2007 | 7.330 | 7.359 | 7.285 | 7.297 | 4,170,261 | -0.06(-0.79%) |
Apr 20, 2007 | 7.396 | 7.409 | 7.326 | 7.355 | 4,607,801 | -0.01(-0.17%) |
Apr 19, 2007 | 7.363 | 7.417 | 7.322 | 7.367 | 2,172,438 | -0.03(-0.45%) |
Apr 18, 2007 | 7.363 | 7.417 | 7.351 | 7.401 | 3,939,351 | +0.02(+0.34%) |
Apr 17, 2007 | 7.396 | 7.417 | 7.363 | 7.376 | 3,140,548 | -0.02(-0.28%) |
Apr 16, 2007 | 7.231 | 7.405 | 7.231 | 7.396 | 5,487,423 | +0.14(+1.88%) |
Apr 13, 2007 | 7.442 | 7.442 | 7.206 | 7.260 | 4,363,902 | +0.07(+0.92%) |
Apr 12, 2007 | 7.210 | 7.252 | 7.132 | 7.194 | 3,396,956 | -0.02(-0.23%) |
Apr 11, 2007 | 7.227 | 7.231 | 7.165 | 7.210 | 4,062,100 | -0.02(-0.29%) |
Apr 10, 2007 | 7.351 | 7.380 | 7.219 | 7.231 | 5,519,865 | -0.12(-1.57%) |
Apr 09, 2007 | 7.355 | 7.384 | 7.334 | 7.347 | 6,719,563 | -0.00(-0.06%) |
Apr 05, 2007 | 7.500 | 7.500 | 7.281 | 7.351 | 5,058,952 | +0.01(+0.11%) |
Apr 04, 2007 | 7.334 | 7.351 | 7.285 | 7.343 | 6,975,903 | +0.03(+0.45%) |
Apr 03, 2007 | 7.268 | 7.322 | 7.244 | 7.310 | 7,003,422 | +0.06(+0.80%) |
Apr 02, 2007 | 7.219 | 7.252 | 7.177 | 7.252 | 9,211,460 | -0.02(-0.23%) |
Mar 30, 2007 | 7.210 | 7.272 | 7.173 | 7.268 | 9,123,973 | +0.06(+0.80%) |
Mar 29, 2007 | 7.190 | 7.223 | 7.169 | 7.210 | 3,058,749 | +0.07(+0.98%) |
Mar 28, 2007 | 7.161 | 7.182 | 7.107 | 7.140 | 2,922,014 | -0.02(-0.29%) |
Mar 27, 2007 | 7.173 | 7.198 | 7.128 | 7.161 | 3,443,059 | -0.05(-0.63%) |
Mar 26, 2007 | 7.215 | 7.231 | 7.128 | 7.206 | 8,387,783 | -0.02(-0.34%) |
Mar 23, 2007 | 7.260 | 7.260 | 7.177 | 7.231 | 3,090,694 | -0.03(-0.40%) |
Mar 22, 2007 | 7.256 | 7.281 | 7.239 | 7.260 | 4,100,355 | +0.01(+0.11%) |
Mar 21, 2007 | 7.128 | 7.268 | 7.099 | 7.252 | 6,291,260 | +0.12(+1.74%) |
Mar 20, 2007 | 7.066 | 7.128 | 7.025 | 7.128 | 5,330,727 | +0.06(+0.88%) |
Mar 19, 2007 | 7.091 | 7.091 | 7.029 | 7.066 | 3,882,547 | +0.00(+0.06%) |
Mar 16, 2007 | 7.173 | 7.173 | 7.025 | 7.062 | 5,426,079 | +0.02(+0.35%) |
Mar 15, 2007 | 6.909 | 7.041 | 6.909 | 7.037 | 2,765,676 | +0.12(+1.67%) |
Mar 14, 2007 | 6.909 | 6.929 | 6.847 | 6.921 | 4,807,020 | -0.00(-0.06%) |
Mar 13, 2007 | 6.996 | 6.954 | 6.888 | 6.925 | 4,197,158 | -0.07(-1.00%) |
Mar 12, 2007 | 6.983 | 6.996 | 6.979 | 6.996 | 2,484,946 | +0.02(+0.24%) |
Mar 09, 2007 | 7.025 | 7.033 | 6.958 | 6.979 | 3,835,839 | -0.02(-0.30%) |
Mar 08, 2007 | 6.971 | 7.062 | 6.971 | 7.000 | 4,105,679 | +0.07(+0.95%) |
Mar 07, 2007 | 6.921 | 6.954 | 6.863 | 6.934 | 3,400,707 | +0.00(+0.06%) |
Mar 06, 2007 | 6.884 | 6.977 | 6.834 | 6.929 | 4,327,359 | +0.07(+1.09%) |
Mar 05, 2007 | 6.834 | 6.925 | 6.818 | 6.855 | 4,338,733 | -0.07(-1.07%) |
Mar 02, 2007 | 7.000 | 7.020 | 6.921 | 6.929 | 4,367,048 | -0.06(-0.89%) |
Mar 01, 2007 | 6.909 | 7.004 | 6.810 | 6.991 | 4,868,537 | +0.07(+1.08%) |
Feb 28, 2007 | 6.925 | 6.991 | 6.822 | 6.917 | 3,541,556 | +0.01(+0.18%) |
Feb 27, 2007 | 6.917 | 7.025 | 6.859 | 6.905 | 4,166,423 | -0.08(-1.12%) |
Feb 26, 2007 | 7.041 | 7.165 | 6.946 | 6.983 | 2,945,450 | -0.06(-0.82%) |
Feb 23, 2007 | 7.252 | 7.256 | 7.012 | 7.041 | 2,743,411 | -0.07(-1.05%) |
Feb 22, 2007 | 7.182 | 7.190 | 7.066 | 7.115 | 2,716,064 | -0.06(-0.81%) |
Feb 21, 2007 | 7.136 | 7.177 | 7.091 | 7.173 | 3,808,734 | +0.01(+0.12%) |
Feb 20, 2007 | 7.128 | 7.177 | 7.103 | 7.165 | 2,111,526 | +0.02(+0.29%) |
Feb 16, 2007 | 7.107 | 7.144 | 7.053 | 7.144 | 3,669,337 | +0.04(+0.52%) |
Feb 15, 2007 | 7.120 | 7.144 | 7.062 | 7.107 | 3,596,250 | +0.00(+0.00%) |
Feb 14, 2007 | 7.045 | 7.111 | 7.029 | 7.107 | 3,206,783 | +0.07(+0.94%) |
Feb 13, 2007 | 6.963 | 7.041 | 6.946 | 7.041 | 5,377,563 | +0.10(+1.43%) |
Feb 12, 2007 | 6.942 | 6.954 | 6.917 | 6.942 | 2,876,056 | +0.02(+0.24%) |
Feb 09, 2007 | 7.157 | 7.157 | 6.884 | 6.925 | 4,530,404 | -0.06(-0.83%) |
Feb 08, 2007 | 7.049 | 7.049 | 6.946 | 6.983 | 4,935,043 | -0.07(-0.94%) |
Feb 07, 2007 | 7.025 | 7.058 | 6.996 | 7.049 | 4,228,861 | +0.01(+0.18%) |
Feb 06, 2007 | 7.033 | 7.111 | 7.000 | 7.037 | 6,641,689 | +0.04(+0.59%) |
Feb 05, 2007 | 7.120 | 7.124 | 6.987 | 6.996 | 7,237,031 | -0.14(-1.91%) |
Feb 02, 2007 | 7.087 | 7.169 | 7.016 | 7.132 | 8,536,618 | +0.14(+2.07%) |