Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.253 | 8.314 | 8.188 | 8.219 | 86,602 | -0.03(-0.32%) |
Apr 27, 2007 | 8.197 | 8.253 | 8.197 | 8.245 | 17,320 | +0.04(+0.47%) |
Apr 26, 2007 | 8.167 | 8.223 | 8.167 | 8.206 | 38,798 | -0.01(-0.16%) |
Apr 25, 2007 | 8.184 | 8.223 | 8.167 | 8.219 | 38,798 | +0.03(+0.36%) |
Apr 24, 2007 | 8.223 | 8.227 | 8.158 | 8.189 | 49,652 | -0.03(-0.36%) |
Apr 23, 2007 | 8.206 | 8.219 | 8.171 | 8.219 | 27,943 | +0.01(+0.16%) |
Apr 20, 2007 | 8.167 | 8.219 | 8.149 | 8.206 | 48,728 | -0.03(-0.33%) |
Apr 19, 2007 | 8.214 | 8.245 | 8.141 | 8.233 | 53,347 | +0.05(+0.60%) |
Apr 18, 2007 | 8.158 | 8.184 | 8.136 | 8.184 | 22,863 | +0.05(+0.59%) |
Apr 17, 2007 | 8.136 | 8.184 | 8.132 | 8.136 | 24,710 | -0.04(-0.53%) |
Apr 16, 2007 | 8.184 | 8.184 | 8.128 | 8.180 | 39,029 | +0.01(+0.16%) |
Apr 13, 2007 | 8.158 | 8.184 | 8.141 | 8.167 | 28,867 | +0.01(+0.16%) |
Apr 12, 2007 | 8.188 | 8.227 | 8.154 | 8.154 | 70,437 | -0.10(-1.21%) |
Apr 11, 2007 | 8.184 | 8.253 | 8.184 | 8.253 | 91,914 | +0.05(+0.58%) |
Apr 10, 2007 | 8.223 | 8.223 | 8.175 | 8.206 | 15,473 | -0.02(-0.26%) |
Apr 09, 2007 | 8.236 | 8.236 | 8.167 | 8.227 | 30,946 | -0.01(-0.11%) |
Apr 05, 2007 | 8.206 | 8.236 | 8.184 | 8.236 | 37,181 | +0.03(+0.42%) |
Apr 04, 2007 | 8.223 | 8.223 | 8.167 | 8.201 | 58,197 | -0.02(-0.21%) |
Apr 03, 2007 | 8.197 | 8.262 | 8.188 | 8.219 | 16,165 | -0.01(-0.16%) |
Apr 02, 2007 | 8.253 | 8.258 | 8.206 | 8.232 | 28,405 | +0.03(+0.32%) |
Mar 30, 2007 | 8.188 | 8.219 | 8.162 | 8.206 | 42,724 | -0.00(-0.05%) |
Mar 29, 2007 | 8.197 | 8.240 | 8.184 | 8.210 | 32,793 | -0.03(-0.32%) |
Mar 28, 2007 | 8.210 | 8.245 | 8.145 | 8.236 | 57,273 | +0.03(+0.32%) |
Mar 27, 2007 | 8.206 | 8.210 | 8.184 | 8.210 | 34,410 | +0.00(+0.05%) |
Mar 26, 2007 | 8.162 | 8.214 | 8.154 | 8.206 | 59,813 | +0.04(+0.53%) |
Mar 23, 2007 | 8.145 | 8.206 | 8.145 | 8.162 | 24,017 | -0.03(-0.32%) |
Mar 22, 2007 | 8.184 | 8.223 | 8.184 | 8.188 | 22,401 | -0.04(-0.47%) |
Mar 21, 2007 | 8.128 | 8.249 | 8.119 | 8.227 | 52,192 | +0.06(+0.74%) |
Mar 20, 2007 | 8.097 | 8.288 | 8.097 | 8.167 | 75,979 | +0.07(+0.86%) |
Mar 19, 2007 | 8.154 | 8.154 | 8.041 | 8.097 | 66,511 | +0.02(+0.21%) |
Mar 16, 2007 | 8.097 | 8.115 | 8.041 | 8.080 | 29,791 | -0.01(-0.16%) |
Mar 15, 2007 | 8.002 | 8.123 | 7.985 | 8.093 | 55,887 | +0.07(+0.92%) |
Mar 14, 2007 | 8.011 | 8.141 | 7.972 | 8.019 | 41,107 | -0.01(-0.10%) |
Mar 13, 2007 | 8.006 | 8.054 | 8.006 | 8.028 | 7,621 | -0.05(-0.59%) |
Mar 12, 2007 | 8.084 | 8.084 | 8.054 | 8.076 | 6,235 | +0.02(+0.27%) |
Mar 09, 2007 | 7.954 | 8.054 | 7.954 | 8.054 | 36,488 | +0.06(+0.81%) |
Mar 08, 2007 | 7.998 | 8.002 | 7.963 | 7.989 | 20,322 | -0.01(-0.11%) |
Mar 07, 2007 | 7.980 | 7.998 | 7.937 | 7.998 | 26,789 | +0.02(+0.22%) |
Mar 06, 2007 | 7.946 | 7.980 | 7.937 | 7.980 | 64,201 | +0.03(+0.44%) |
Mar 05, 2007 | 8.002 | 8.011 | 7.920 | 7.946 | 88,219 | -0.06(-0.81%) |
Mar 02, 2007 | 8.050 | 8.050 | 7.993 | 8.011 | 73,670 | -0.07(-0.91%) |
Mar 01, 2007 | 8.097 | 8.097 | 8.054 | 8.084 | 55,656 | -0.01(-0.16%) |
Feb 28, 2007 | 8.102 | 8.106 | 8.071 | 8.097 | 41,800 | -0.01(-0.11%) |
Feb 27, 2007 | 8.097 | 8.128 | 8.076 | 8.106 | 23,786 | -0.01(-0.16%) |
Feb 26, 2007 | 8.037 | 8.119 | 8.037 | 8.119 | 110,159 | +0.07(+0.86%) |
Feb 23, 2007 | 8.015 | 8.050 | 7.985 | 8.050 | 103,461 | +0.03(+0.38%) |
Feb 22, 2007 | 8.076 | 8.076 | 7.989 | 8.019 | 118,241 | -0.06(-0.70%) |
Feb 21, 2007 | 8.110 | 8.110 | 8.041 | 8.076 | 129,096 | -0.05(-0.64%) |
Feb 20, 2007 | 8.141 | 8.141 | 8.106 | 8.128 | 53,116 | -0.02(-0.27%) |
Feb 16, 2007 | 8.162 | 8.184 | 8.123 | 8.149 | 43,647 | -0.03(-0.32%) |
Feb 15, 2007 | 8.154 | 8.175 | 8.128 | 8.175 | 57,966 | +0.02(+0.27%) |
Feb 14, 2007 | 8.141 | 8.219 | 8.119 | 8.154 | 78,981 | -0.03(-0.32%) |
Feb 13, 2007 | 8.158 | 8.227 | 8.145 | 8.180 | 81,522 | -0.02(-0.21%) |
Feb 12, 2007 | 8.188 | 8.214 | 8.184 | 8.197 | 36,026 | -0.00(-0.05%) |
Feb 09, 2007 | 8.249 | 8.249 | 8.180 | 8.201 | 53,578 | -0.05(-0.58%) |
Feb 08, 2007 | 8.240 | 8.275 | 8.240 | 8.249 | 14,087 | -0.02(-0.26%) |
Feb 07, 2007 | 8.219 | 8.271 | 8.167 | 8.271 | 41,569 | +0.09(+1.06%) |
Feb 06, 2007 | 8.167 | 8.227 | 8.158 | 8.184 | 53,578 | -0.01(-0.11%) |
Feb 05, 2007 | 8.119 | 8.193 | 8.119 | 8.193 | 33,948 | +0.05(+0.64%) |
Feb 02, 2007 | 8.141 | 8.158 | 8.110 | 8.141 | 36,488 | -0.01(-0.16%) |