Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.292 | 8.353 | 8.227 | 8.257 | 86,197 | -0.03(-0.32%) |
Apr 27, 2007 | 8.235 | 8.292 | 8.235 | 8.283 | 17,239 | +0.04(+0.48%) |
Apr 26, 2007 | 8.205 | 8.262 | 8.205 | 8.244 | 38,616 | -0.01(-0.16%) |
Apr 25, 2007 | 8.222 | 8.262 | 8.205 | 8.257 | 38,616 | +0.03(+0.36%) |
Apr 24, 2007 | 8.262 | 8.266 | 8.196 | 8.227 | 49,419 | -0.03(-0.36%) |
Apr 23, 2007 | 8.244 | 8.257 | 8.209 | 8.257 | 27,813 | +0.01(+0.16%) |
Apr 20, 2007 | 8.205 | 8.257 | 8.188 | 8.244 | 48,500 | -0.03(-0.33%) |
Apr 19, 2007 | 8.253 | 8.283 | 8.179 | 8.271 | 53,097 | +0.05(+0.60%) |
Apr 18, 2007 | 8.196 | 8.222 | 8.175 | 8.222 | 22,756 | +0.05(+0.59%) |
Apr 17, 2007 | 8.175 | 8.222 | 8.170 | 8.175 | 24,594 | -0.04(-0.53%) |
Apr 16, 2007 | 8.222 | 8.222 | 8.166 | 8.218 | 38,846 | +0.01(+0.16%) |
Apr 13, 2007 | 8.196 | 8.222 | 8.179 | 8.205 | 28,732 | +0.01(+0.16%) |
Apr 12, 2007 | 8.227 | 8.266 | 8.192 | 8.192 | 70,107 | -0.10(-1.21%) |
Apr 11, 2007 | 8.222 | 8.292 | 8.222 | 8.292 | 91,484 | +0.05(+0.58%) |
Apr 10, 2007 | 8.262 | 8.262 | 8.214 | 8.244 | 15,400 | -0.02(-0.26%) |
Apr 09, 2007 | 8.275 | 8.275 | 8.205 | 8.266 | 30,801 | -0.01(-0.11%) |
Apr 05, 2007 | 8.244 | 8.275 | 8.222 | 8.275 | 37,007 | +0.03(+0.42%) |
Apr 04, 2007 | 8.262 | 8.262 | 8.205 | 8.240 | 57,924 | -0.02(-0.21%) |
Apr 03, 2007 | 8.235 | 8.301 | 8.227 | 8.257 | 16,090 | -0.01(-0.16%) |
Apr 02, 2007 | 8.292 | 8.296 | 8.244 | 8.270 | 28,272 | +0.03(+0.32%) |
Mar 30, 2007 | 8.227 | 8.257 | 8.201 | 8.244 | 42,524 | -0.00(-0.05%) |
Mar 29, 2007 | 8.235 | 8.279 | 8.222 | 8.249 | 32,640 | -0.03(-0.32%) |
Mar 28, 2007 | 8.249 | 8.283 | 8.183 | 8.275 | 57,005 | +0.03(+0.32%) |
Mar 27, 2007 | 8.244 | 8.249 | 8.222 | 8.249 | 34,249 | +0.00(+0.05%) |
Mar 26, 2007 | 8.201 | 8.253 | 8.192 | 8.244 | 59,533 | +0.04(+0.53%) |
Mar 23, 2007 | 8.183 | 8.244 | 8.183 | 8.201 | 23,905 | -0.03(-0.32%) |
Mar 22, 2007 | 8.222 | 8.262 | 8.222 | 8.227 | 22,296 | -0.04(-0.47%) |
Mar 21, 2007 | 8.166 | 8.288 | 8.157 | 8.266 | 51,948 | +0.06(+0.74%) |
Mar 20, 2007 | 8.135 | 8.327 | 8.135 | 8.205 | 75,623 | +0.07(+0.86%) |
Mar 19, 2007 | 8.192 | 8.192 | 8.079 | 8.135 | 66,199 | +0.02(+0.21%) |
Mar 16, 2007 | 8.135 | 8.153 | 8.079 | 8.118 | 29,651 | -0.01(-0.16%) |
Mar 15, 2007 | 8.040 | 8.162 | 8.022 | 8.131 | 55,626 | +0.07(+0.92%) |
Mar 14, 2007 | 8.048 | 8.179 | 8.009 | 8.057 | 40,915 | -0.01(-0.10%) |
Mar 13, 2007 | 8.044 | 8.092 | 8.044 | 8.065 | 7,585 | -0.05(-0.59%) |
Mar 12, 2007 | 8.122 | 8.122 | 8.092 | 8.114 | 6,206 | +0.02(+0.27%) |
Mar 09, 2007 | 7.992 | 8.092 | 7.992 | 8.092 | 36,317 | +0.07(+0.81%) |
Mar 08, 2007 | 8.035 | 8.040 | 8.001 | 8.027 | 20,227 | -0.01(-0.11%) |
Mar 07, 2007 | 8.018 | 8.035 | 7.974 | 8.035 | 26,663 | +0.02(+0.22%) |
Mar 06, 2007 | 7.983 | 8.018 | 7.974 | 8.018 | 63,900 | +0.03(+0.44%) |
Mar 05, 2007 | 8.040 | 8.048 | 7.957 | 7.983 | 87,806 | -0.07(-0.81%) |
Mar 02, 2007 | 8.088 | 8.088 | 8.031 | 8.048 | 73,325 | -0.07(-0.91%) |
Mar 01, 2007 | 8.135 | 8.135 | 8.092 | 8.122 | 55,396 | -0.01(-0.16%) |
Feb 28, 2007 | 8.140 | 8.144 | 8.109 | 8.135 | 41,604 | -0.01(-0.11%) |
Feb 27, 2007 | 8.135 | 8.166 | 8.114 | 8.144 | 23,675 | -0.01(-0.16%) |
Feb 26, 2007 | 8.074 | 8.157 | 8.074 | 8.157 | 109,643 | +0.07(+0.86%) |
Feb 23, 2007 | 8.053 | 8.088 | 8.022 | 8.088 | 102,977 | +0.03(+0.38%) |
Feb 22, 2007 | 8.114 | 8.114 | 8.027 | 8.057 | 117,688 | -0.06(-0.70%) |
Feb 21, 2007 | 8.148 | 8.148 | 8.079 | 8.114 | 128,491 | -0.05(-0.64%) |
Feb 20, 2007 | 8.179 | 8.179 | 8.144 | 8.166 | 52,867 | -0.02(-0.27%) |
Feb 16, 2007 | 8.201 | 8.222 | 8.162 | 8.188 | 43,443 | -0.03(-0.32%) |
Feb 15, 2007 | 8.192 | 8.214 | 8.166 | 8.214 | 57,694 | +0.02(+0.27%) |
Feb 14, 2007 | 8.179 | 8.257 | 8.157 | 8.192 | 78,612 | -0.03(-0.32%) |
Feb 13, 2007 | 8.196 | 8.266 | 8.183 | 8.218 | 81,140 | -0.02(-0.21%) |
Feb 12, 2007 | 8.227 | 8.253 | 8.222 | 8.235 | 35,858 | -0.00(-0.05%) |
Feb 09, 2007 | 8.288 | 8.288 | 8.218 | 8.240 | 53,327 | -0.05(-0.58%) |
Feb 08, 2007 | 8.279 | 8.314 | 8.279 | 8.288 | 14,021 | -0.02(-0.26%) |
Feb 07, 2007 | 8.257 | 8.309 | 8.205 | 8.309 | 41,374 | +0.09(+1.06%) |
Feb 06, 2007 | 8.205 | 8.266 | 8.196 | 8.222 | 53,327 | -0.01(-0.11%) |
Feb 05, 2007 | 8.157 | 8.231 | 8.157 | 8.231 | 33,789 | +0.05(+0.64%) |
Feb 02, 2007 | 8.179 | 8.196 | 8.148 | 8.179 | 36,317 | -0.01(-0.16%) |