Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.459 | 8.459 | 8.094 | 8.135 | 4,333,263 | -0.32(-3.83%) |
Mar 29, 2007 | 8.437 | 8.510 | 8.350 | 8.459 | 1,590,718 | +0.07(+0.79%) |
Mar 28, 2007 | 8.410 | 8.425 | 8.277 | 8.393 | 1,627,904 | -0.15(-1.80%) |
Mar 27, 2007 | 8.531 | 8.557 | 8.463 | 8.546 | 1,594,145 | -0.07(-0.77%) |
Mar 26, 2007 | 8.683 | 8.683 | 8.489 | 8.612 | 1,686,043 | -0.12(-1.34%) |
Mar 23, 2007 | 8.649 | 8.766 | 8.595 | 8.730 | 1,461,456 | +0.06(+0.74%) |
Mar 22, 2007 | 8.806 | 8.809 | 8.649 | 8.666 | 2,084,345 | -0.01(-0.17%) |
Mar 21, 2007 | 8.544 | 8.713 | 8.467 | 8.681 | 3,332,233 | +0.21(+2.47%) |
Mar 20, 2007 | 8.339 | 8.478 | 8.318 | 8.472 | 1,983,773 | +0.18(+2.16%) |
Mar 19, 2007 | 8.098 | 8.307 | 8.098 | 8.292 | 2,134,279 | +0.33(+4.21%) |
Mar 16, 2007 | 8.137 | 8.137 | 7.949 | 7.957 | 1,432,386 | -0.13(-1.58%) |
Mar 15, 2007 | 8.062 | 8.167 | 7.994 | 8.085 | 1,171,861 | +0.02(+0.21%) |
Mar 14, 2007 | 7.891 | 8.073 | 7.734 | 8.068 | 4,184,632 | +0.07(+0.93%) |
Mar 13, 2007 | 8.318 | 8.309 | 7.977 | 7.994 | 2,439,043 | -0.32(-3.90%) |
Mar 12, 2007 | 8.284 | 8.320 | 8.160 | 8.318 | 1,440,826 | +0.05(+0.57%) |
Mar 09, 2007 | 8.457 | 8.459 | 8.256 | 8.271 | 1,358,305 | -0.11(-1.35%) |
Mar 08, 2007 | 8.425 | 8.465 | 8.331 | 8.384 | 2,699,732 | +0.27(+3.34%) |
Mar 07, 2007 | 8.318 | 8.318 | 8.075 | 8.113 | 2,739,117 | -0.18(-2.19%) |
Mar 06, 2007 | 8.169 | 8.339 | 8.115 | 8.294 | 2,912,598 | +0.39(+4.94%) |
Mar 05, 2007 | 7.787 | 8.105 | 7.574 | 7.904 | 6,173,563 | -0.22(-2.73%) |
Mar 02, 2007 | 8.147 | 8.222 | 8.079 | 8.126 | 3,084,672 | -0.15(-1.80%) |
Mar 01, 2007 | 8.196 | 8.361 | 8.051 | 8.275 | 4,020,529 | -0.06(-0.77%) |
Feb 28, 2007 | 8.190 | 8.422 | 8.105 | 8.339 | 5,343,201 | +0.32(+3.93%) |
Feb 27, 2007 | 8.425 | 8.425 | 7.945 | 8.024 | 7,951,974 | -0.66(-7.57%) |
Feb 26, 2007 | 8.840 | 8.934 | 8.638 | 8.681 | 3,785,299 | -0.13(-1.45%) |
Feb 23, 2007 | 8.958 | 8.958 | 8.772 | 8.808 | 3,423,662 | -0.25(-2.80%) |
Feb 22, 2007 | 9.024 | 9.092 | 8.975 | 9.062 | 1,536,475 | +0.04(+0.45%) |
Feb 21, 2007 | 9.054 | 9.205 | 8.960 | 9.022 | 3,343,955 | -0.06(-0.61%) |
Feb 20, 2007 | 8.979 | 9.216 | 8.979 | 9.077 | 2,593,300 | -0.16(-1.76%) |
Feb 16, 2007 | 9.246 | 9.295 | 9.128 | 9.239 | 1,162,319 | -0.06(-0.62%) |
Feb 15, 2007 | 9.342 | 9.406 | 9.246 | 9.297 | 2,109,429 | +0.10(+1.11%) |
Feb 14, 2007 | 8.943 | 9.369 | 8.943 | 9.195 | 3,746,345 | +0.29(+3.23%) |
Feb 13, 2007 | 9.071 | 9.186 | 8.681 | 8.907 | 9,070,998 | -0.29(-3.20%) |
Feb 12, 2007 | 9.384 | 9.384 | 9.150 | 9.201 | 2,637,359 | -0.30(-3.16%) |
Feb 09, 2007 | 9.736 | 9.758 | 9.463 | 9.502 | 1,844,989 | -0.29(-2.92%) |
Feb 08, 2007 | 9.832 | 9.854 | 9.749 | 9.787 | 975,242 | -0.04(-0.46%) |
Feb 07, 2007 | 9.809 | 9.843 | 9.775 | 9.832 | 1,023,535 | +0.11(+1.16%) |
Feb 06, 2007 | 9.830 | 9.854 | 9.715 | 9.719 | 1,342,364 | -0.10(-1.04%) |
Feb 05, 2007 | 9.811 | 9.854 | 9.758 | 9.822 | 1,676,197 | +0.04(+0.44%) |
Feb 02, 2007 | 9.743 | 9.800 | 9.704 | 9.779 | 1,587,581 | +0.07(+0.77%) |
Feb 01, 2007 | 9.634 | 9.704 | 9.534 | 9.704 | 1,856,710 | +0.22(+2.34%) |
Jan 31, 2007 | 9.491 | 9.593 | 9.384 | 9.482 | 1,595,552 | -0.08(-0.85%) |
Jan 30, 2007 | 9.384 | 9.563 | 9.354 | 9.563 | 1,076,048 | +0.14(+1.49%) |
Jan 29, 2007 | 9.438 | 9.527 | 9.406 | 9.423 | 1,575,391 | -0.07(-0.76%) |
Jan 26, 2007 | 9.395 | 9.504 | 9.346 | 9.495 | 979,930 | +0.05(+0.50%) |
Jan 25, 2007 | 9.598 | 9.619 | 9.386 | 9.448 | 1,649,003 | -0.09(-0.89%) |
Jan 24, 2007 | 9.384 | 9.536 | 9.333 | 9.534 | 2,331,672 | +0.22(+2.34%) |
Jan 23, 2007 | 9.299 | 9.384 | 9.256 | 9.316 | 2,413,724 | -0.06(-0.68%) |
Jan 22, 2007 | 9.534 | 9.555 | 9.320 | 9.380 | 2,336,830 | -0.20(-2.05%) |
Jan 19, 2007 | 9.640 | 9.640 | 9.278 | 9.576 | 2,846,019 | -0.06(-0.66%) |
Jan 18, 2007 | 9.811 | 9.854 | 9.557 | 9.640 | 1,790,131 | -0.11(-1.14%) |
Jan 17, 2007 | 9.662 | 9.790 | 9.652 | 9.751 | 1,191,858 | +0.07(+0.68%) |
Jan 16, 2007 | 9.598 | 9.753 | 9.598 | 9.685 | 2,714,736 | +0.17(+1.84%) |
Jan 12, 2007 | 9.581 | 9.595 | 9.487 | 9.510 | 3,279,251 | +0.21(+2.27%) |
Jan 11, 2007 | 9.143 | 9.344 | 9.128 | 9.299 | 3,100,613 | +0.24(+2.66%) |
Jan 10, 2007 | 9.064 | 9.124 | 8.877 | 9.058 | 2,847,425 | -0.16(-1.69%) |
Jan 09, 2007 | 9.333 | 9.480 | 9.171 | 9.214 | 2,362,617 | -0.06(-0.69%) |
Jan 08, 2007 | 9.128 | 9.308 | 9.094 | 9.278 | 1,686,512 | +0.11(+1.19%) |
Jan 05, 2007 | 9.395 | 9.410 | 9.135 | 9.169 | 3,330,358 | -0.25(-2.61%) |
Jan 04, 2007 | 9.640 | 9.640 | 9.386 | 9.414 | 2,673,007 | -0.26(-2.65%) |