Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.253 | 8.313 | 8.188 | 8.218 | 86,609 | -0.03(-0.32%) |
Apr 27, 2007 | 8.196 | 8.253 | 8.196 | 8.244 | 17,321 | +0.04(+0.47%) |
Apr 26, 2007 | 8.166 | 8.222 | 8.166 | 8.205 | 38,800 | -0.01(-0.16%) |
Apr 25, 2007 | 8.183 | 8.222 | 8.166 | 8.218 | 38,800 | +0.03(+0.36%) |
Apr 24, 2007 | 8.222 | 8.227 | 8.157 | 8.188 | 49,655 | -0.03(-0.36%) |
Apr 23, 2007 | 8.205 | 8.218 | 8.170 | 8.218 | 27,945 | +0.01(+0.16%) |
Apr 20, 2007 | 8.166 | 8.218 | 8.149 | 8.205 | 48,732 | -0.03(-0.33%) |
Apr 19, 2007 | 8.214 | 8.244 | 8.140 | 8.232 | 53,351 | +0.05(+0.60%) |
Apr 18, 2007 | 8.157 | 8.183 | 8.136 | 8.183 | 22,864 | +0.05(+0.59%) |
Apr 17, 2007 | 8.136 | 8.183 | 8.131 | 8.136 | 24,712 | -0.04(-0.53%) |
Apr 16, 2007 | 8.183 | 8.183 | 8.127 | 8.179 | 39,031 | +0.01(+0.16%) |
Apr 13, 2007 | 8.157 | 8.183 | 8.140 | 8.166 | 28,869 | +0.01(+0.16%) |
Apr 12, 2007 | 8.188 | 8.227 | 8.153 | 8.153 | 70,442 | -0.10(-1.21%) |
Apr 11, 2007 | 8.183 | 8.253 | 8.183 | 8.253 | 91,921 | +0.05(+0.58%) |
Apr 10, 2007 | 8.222 | 8.222 | 8.175 | 8.205 | 15,474 | -0.02(-0.26%) |
Apr 09, 2007 | 8.235 | 8.235 | 8.166 | 8.227 | 30,948 | -0.01(-0.11%) |
Apr 05, 2007 | 8.205 | 8.235 | 8.183 | 8.235 | 37,184 | +0.03(+0.42%) |
Apr 04, 2007 | 8.222 | 8.222 | 8.166 | 8.201 | 58,201 | -0.02(-0.21%) |
Apr 03, 2007 | 8.196 | 8.261 | 8.188 | 8.218 | 16,167 | -0.01(-0.16%) |
Apr 02, 2007 | 8.253 | 8.257 | 8.205 | 8.231 | 28,407 | +0.03(+0.32%) |
Mar 30, 2007 | 8.188 | 8.218 | 8.162 | 8.205 | 42,727 | -0.00(-0.05%) |
Mar 29, 2007 | 8.196 | 8.240 | 8.183 | 8.209 | 32,795 | -0.03(-0.32%) |
Mar 28, 2007 | 8.209 | 8.244 | 8.144 | 8.235 | 57,277 | +0.03(+0.32%) |
Mar 27, 2007 | 8.205 | 8.209 | 8.183 | 8.209 | 34,412 | +0.00(+0.05%) |
Mar 26, 2007 | 8.162 | 8.214 | 8.153 | 8.205 | 59,817 | +0.04(+0.53%) |
Mar 23, 2007 | 8.144 | 8.205 | 8.144 | 8.162 | 24,019 | -0.03(-0.32%) |
Mar 22, 2007 | 8.183 | 8.222 | 8.183 | 8.188 | 22,402 | -0.04(-0.47%) |
Mar 21, 2007 | 8.127 | 8.248 | 8.118 | 8.227 | 52,196 | +0.06(+0.74%) |
Mar 20, 2007 | 8.097 | 8.287 | 8.097 | 8.166 | 75,984 | +0.07(+0.86%) |
Mar 19, 2007 | 8.153 | 8.153 | 8.040 | 8.097 | 66,515 | +0.02(+0.21%) |
Mar 16, 2007 | 8.097 | 8.114 | 8.040 | 8.079 | 29,793 | -0.01(-0.16%) |
Mar 15, 2007 | 8.001 | 8.123 | 7.984 | 8.092 | 55,891 | +0.07(+0.92%) |
Mar 14, 2007 | 8.010 | 8.140 | 7.971 | 8.019 | 41,110 | -0.01(-0.10%) |
Mar 13, 2007 | 8.006 | 8.053 | 8.006 | 8.027 | 7,621 | -0.05(-0.59%) |
Mar 12, 2007 | 8.084 | 8.084 | 8.053 | 8.075 | 6,235 | +0.02(+0.27%) |
Mar 09, 2007 | 7.954 | 8.053 | 7.954 | 8.053 | 36,491 | +0.06(+0.81%) |
Mar 08, 2007 | 7.997 | 8.001 | 7.963 | 7.988 | 20,324 | -0.01(-0.11%) |
Mar 07, 2007 | 7.980 | 7.997 | 7.937 | 7.997 | 26,791 | +0.02(+0.22%) |
Mar 06, 2007 | 7.945 | 7.980 | 7.937 | 7.980 | 64,206 | +0.03(+0.44%) |
Mar 05, 2007 | 8.001 | 8.010 | 7.919 | 7.945 | 88,225 | -0.06(-0.81%) |
Mar 02, 2007 | 8.049 | 8.049 | 7.993 | 8.010 | 73,675 | -0.07(-0.91%) |
Mar 01, 2007 | 8.097 | 8.097 | 8.053 | 8.084 | 55,660 | -0.01(-0.16%) |
Feb 28, 2007 | 8.101 | 8.105 | 8.071 | 8.097 | 41,803 | -0.01(-0.11%) |
Feb 27, 2007 | 8.097 | 8.127 | 8.075 | 8.105 | 23,788 | -0.01(-0.16%) |
Feb 26, 2007 | 8.036 | 8.118 | 8.036 | 8.118 | 110,166 | +0.07(+0.86%) |
Feb 23, 2007 | 8.014 | 8.049 | 7.984 | 8.049 | 103,468 | +0.03(+0.38%) |
Feb 22, 2007 | 8.075 | 8.075 | 7.988 | 8.019 | 118,250 | -0.06(-0.70%) |
Feb 21, 2007 | 8.110 | 8.110 | 8.040 | 8.075 | 129,105 | -0.05(-0.64%) |
Feb 20, 2007 | 8.140 | 8.140 | 8.105 | 8.127 | 53,120 | -0.02(-0.27%) |
Feb 16, 2007 | 8.162 | 8.183 | 8.123 | 8.149 | 43,650 | -0.03(-0.32%) |
Feb 15, 2007 | 8.153 | 8.175 | 8.127 | 8.175 | 57,970 | +0.02(+0.27%) |
Feb 14, 2007 | 8.140 | 8.218 | 8.118 | 8.153 | 78,987 | -0.03(-0.32%) |
Feb 13, 2007 | 8.157 | 8.227 | 8.144 | 8.179 | 81,527 | -0.02(-0.21%) |
Feb 12, 2007 | 8.188 | 8.214 | 8.183 | 8.196 | 36,029 | -0.00(-0.05%) |
Feb 09, 2007 | 8.248 | 8.248 | 8.179 | 8.201 | 53,582 | -0.05(-0.58%) |
Feb 08, 2007 | 8.240 | 8.274 | 8.240 | 8.248 | 14,088 | -0.02(-0.26%) |
Feb 07, 2007 | 8.218 | 8.270 | 8.166 | 8.270 | 41,572 | +0.09(+1.06%) |
Feb 06, 2007 | 8.166 | 8.227 | 8.157 | 8.183 | 53,582 | -0.01(-0.11%) |
Feb 05, 2007 | 8.118 | 8.192 | 8.118 | 8.192 | 33,950 | +0.05(+0.64%) |
Feb 02, 2007 | 8.140 | 8.157 | 8.110 | 8.140 | 36,491 | -0.01(-0.16%) |