Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.580 | 8.610 | 8.260 | 8.280 | 1,156,857 | -0.32(-3.72%) |
Apr 27, 2007 | 8.810 | 8.820 | 8.550 | 8.600 | 974,325 | -0.21(-2.38%) |
Apr 26, 2007 | 8.740 | 8.930 | 8.500 | 8.810 | 1,596,418 | +0.05(+0.57%) |
Apr 25, 2007 | 8.680 | 8.840 | 8.470 | 8.760 | 1,016,033 | +0.08(+0.92%) |
Apr 24, 2007 | 8.480 | 8.820 | 8.450 | 8.680 | 1,462,213 | +0.23(+2.72%) |
Apr 23, 2007 | 8.400 | 8.630 | 8.300 | 8.450 | 767,214 | +0.04(+0.48%) |
Apr 20, 2007 | 8.420 | 8.460 | 8.250 | 8.410 | 1,534,273 | +0.13(+1.57%) |
Apr 19, 2007 | 7.960 | 8.340 | 7.850 | 8.280 | 2,500,960 | +0.24(+2.99%) |
Apr 18, 2007 | 7.780 | 8.080 | 7.770 | 8.040 | 998,778 | +0.24(+3.08%) |
Apr 17, 2007 | 7.820 | 7.830 | 7.720 | 7.800 | 703,070 | -0.04(-0.51%) |
Apr 16, 2007 | 7.680 | 7.900 | 7.680 | 7.840 | 778,613 | +0.19(+2.48%) |
Apr 13, 2007 | 7.620 | 7.650 | 7.580 | 7.650 | 791,155 | +0.00(+0.00%) |
Apr 12, 2007 | 7.550 | 7.650 | 7.510 | 7.650 | 600,746 | +0.07(+0.92%) |
Apr 11, 2007 | 7.620 | 7.690 | 7.500 | 7.580 | 971,784 | -0.05(-0.66%) |
Apr 10, 2007 | 7.540 | 7.720 | 7.530 | 7.630 | 695,097 | +0.07(+0.93%) |
Apr 09, 2007 | 7.720 | 7.780 | 7.550 | 7.560 | 410,370 | -0.17(-2.20%) |
Apr 05, 2007 | 7.570 | 7.770 | 7.570 | 7.730 | 304,000 | +0.14(+1.84%) |
Apr 04, 2007 | 7.660 | 7.700 | 7.570 | 7.590 | 424,277 | -0.09(-1.17%) |
Apr 03, 2007 | 7.580 | 7.690 | 7.550 | 7.680 | 474,650 | +0.13(+1.72%) |
Apr 02, 2007 | 7.690 | 7.750 | 7.500 | 7.550 | 365,876 | -0.11(-1.44%) |
Mar 30, 2007 | 7.520 | 7.740 | 7.520 | 7.660 | 740,655 | +0.12(+1.59%) |
Mar 29, 2007 | 7.770 | 7.820 | 7.400 | 7.540 | 1,044,445 | -0.19(-2.46%) |
Mar 28, 2007 | 7.780 | 7.830 | 7.710 | 7.730 | 953,175 | -0.11(-1.40%) |
Mar 27, 2007 | 7.830 | 7.880 | 7.830 | 7.840 | 416,470 | -0.05(-0.63%) |
Mar 26, 2007 | 7.980 | 8.000 | 7.800 | 7.890 | 272,640 | -0.10(-1.25%) |
Mar 23, 2007 | 7.930 | 7.990 | 7.900 | 7.990 | 258,206 | +0.04(+0.50%) |
Mar 22, 2007 | 8.000 | 8.030 | 7.910 | 7.950 | 496,089 | -0.04(-0.50%) |
Mar 21, 2007 | 7.900 | 8.070 | 7.800 | 7.990 | 730,384 | +0.12(+1.52%) |
Mar 20, 2007 | 7.800 | 7.900 | 7.780 | 7.870 | 437,406 | +0.06(+0.77%) |
Mar 19, 2007 | 7.880 | 7.940 | 7.790 | 7.810 | 557,620 | -0.04(-0.51%) |
Mar 16, 2007 | 7.980 | 8.048 | 7.790 | 7.850 | 931,231 | -0.14(-1.75%) |
Mar 15, 2007 | 7.970 | 8.070 | 7.930 | 7.990 | 779,760 | +0.03(+0.38%) |
Mar 14, 2007 | 8.020 | 8.060 | 7.760 | 7.960 | 1,307,274 | -0.07(-0.87%) |
Mar 13, 2007 | 8.170 | 8.230 | 7.990 | 8.030 | 1,204,852 | -0.14(-1.71%) |
Mar 12, 2007 | 8.040 | 8.270 | 8.010 | 8.170 | 1,768,325 | +0.05(+0.62%) |
Mar 09, 2007 | 8.210 | 8.300 | 8.090 | 8.120 | 1,503,080 | -0.04(-0.49%) |
Mar 08, 2007 | 8.450 | 8.610 | 8.150 | 8.160 | 1,834,333 | -0.25(-2.97%) |
Mar 07, 2007 | 8.500 | 8.500 | 8.390 | 8.410 | 707,417 | -0.13(-1.52%) |
Mar 06, 2007 | 8.490 | 8.610 | 8.400 | 8.540 | 644,538 | +0.14(+1.67%) |
Mar 05, 2007 | 8.300 | 8.560 | 8.250 | 8.400 | 1,293,495 | -0.02(-0.24%) |
Mar 02, 2007 | 8.410 | 8.550 | 8.340 | 8.420 | 990,904 | -0.04(-0.47%) |
Mar 01, 2007 | 8.490 | 8.620 | 8.340 | 8.460 | 1,264,847 | -0.21(-2.42%) |
Feb 28, 2007 | 8.660 | 8.760 | 8.500 | 8.670 | 1,258,225 | -0.01(-0.12%) |
Feb 27, 2007 | 8.750 | 8.870 | 8.500 | 8.680 | 1,862,550 | -0.25(-2.80%) |
Feb 26, 2007 | 8.900 | 8.960 | 8.730 | 8.930 | 1,098,620 | +0.02(+0.22%) |
Feb 23, 2007 | 8.650 | 9.440 | 8.650 | 8.910 | 3,368,445 | +0.41(+4.82%) |
Feb 22, 2007 | 8.330 | 8.610 | 8.290 | 8.500 | 1,737,294 | +0.23(+2.78%) |
Feb 21, 2007 | 8.230 | 8.310 | 8.200 | 8.270 | 683,368 | +0.01(+0.12%) |
Feb 20, 2007 | 8.010 | 8.290 | 8.000 | 8.260 | 1,083,336 | +0.20(+2.48%) |
Feb 16, 2007 | 8.170 | 8.170 | 8.000 | 8.060 | 647,309 | -0.11(-1.35%) |
Feb 15, 2007 | 8.200 | 8.300 | 8.140 | 8.170 | 964,168 | -0.07(-0.85%) |
Feb 14, 2007 | 8.050 | 8.300 | 8.040 | 8.240 | 1,360,507 | +0.21(+2.62%) |
Feb 13, 2007 | 7.890 | 8.040 | 7.840 | 8.030 | 1,131,256 | +0.13(+1.65%) |
Feb 12, 2007 | 8.010 | 8.050 | 7.760 | 7.900 | 1,586,888 | -0.11(-1.37%) |
Feb 09, 2007 | 7.940 | 8.180 | 7.890 | 8.010 | 1,752,675 | +0.03(+0.38%) |
Feb 08, 2007 | 7.800 | 8.070 | 7.760 | 7.980 | 1,240,943 | +0.16(+2.05%) |
Feb 07, 2007 | 7.880 | 7.900 | 7.720 | 7.820 | 1,225,493 | -0.02(-0.26%) |
Feb 06, 2007 | 7.830 | 7.920 | 7.750 | 7.840 | 1,086,874 | +0.04(+0.51%) |
Feb 05, 2007 | 7.860 | 7.920 | 7.750 | 7.800 | 1,026,845 | -0.11(-1.39%) |
Feb 02, 2007 | 7.880 | 7.990 | 7.870 | 7.910 | 781,872 | +0.03(+0.38%) |