Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.573 | 7.573 | 7.499 | 7.499 | 10,235 | -0.02(-0.33%) |
Apr 27, 2007 | 7.474 | 7.523 | 7.399 | 7.523 | 47,366 | +0.01(+0.19%) |
Apr 26, 2007 | 7.499 | 7.578 | 7.474 | 7.510 | 18,866 | -0.05(-0.65%) |
Apr 25, 2007 | 7.499 | 7.573 | 7.499 | 7.558 | 6,021 | +0.01(+0.13%) |
Apr 24, 2007 | 7.583 | 7.588 | 7.489 | 7.548 | 17,059 | -0.05(-0.66%) |
Apr 23, 2007 | 7.573 | 7.611 | 7.573 | 7.598 | 4,214 | +0.02(+0.25%) |
Apr 20, 2007 | 7.573 | 7.623 | 7.573 | 7.579 | 22,880 | -0.01(-0.10%) |
Apr 19, 2007 | 7.643 | 7.643 | 7.548 | 7.587 | 11,038 | -0.09(-1.12%) |
Apr 18, 2007 | 7.643 | 7.673 | 7.618 | 7.673 | 2,609 | +0.05(+0.72%) |
Apr 17, 2007 | 7.583 | 7.638 | 7.528 | 7.618 | 11,440 | +0.04(+0.53%) |
Apr 16, 2007 | 7.469 | 7.598 | 7.469 | 7.578 | 23,482 | +0.10(+1.40%) |
Apr 13, 2007 | 7.563 | 7.573 | 7.474 | 7.474 | 13,447 | -0.09(-1.19%) |
Apr 12, 2007 | 7.573 | 7.578 | 7.474 | 7.563 | 19,468 | -0.02(-0.26%) |
Apr 11, 2007 | 7.504 | 7.583 | 7.504 | 7.583 | 14,651 | +0.02(+0.30%) |
Apr 10, 2007 | 7.519 | 7.563 | 7.474 | 7.560 | 25,890 | +0.02(+0.29%) |
Apr 09, 2007 | 7.504 | 7.568 | 7.499 | 7.538 | 11,038 | +0.01(+0.20%) |
Apr 05, 2007 | 7.548 | 7.563 | 7.484 | 7.523 | 10,637 | -0.03(-0.40%) |
Apr 04, 2007 | 7.623 | 7.623 | 7.499 | 7.553 | 17,260 | -0.07(-0.92%) |
Apr 03, 2007 | 7.553 | 7.658 | 7.524 | 7.623 | 78,074 | +0.07(+0.95%) |
Apr 02, 2007 | 7.524 | 7.573 | 7.489 | 7.551 | 74,260 | -0.02(-0.29%) |
Mar 30, 2007 | 7.474 | 7.573 | 7.474 | 7.573 | 7,225 | +0.05(+0.73%) |
Mar 29, 2007 | 7.484 | 7.548 | 7.424 | 7.519 | 22,679 | +0.04(+0.53%) |
Mar 28, 2007 | 7.528 | 7.563 | 7.469 | 7.479 | 48,570 | -0.04(-0.60%) |
Mar 27, 2007 | 7.543 | 7.598 | 7.474 | 7.523 | 10,035 | +0.01(+0.20%) |
Mar 26, 2007 | 7.558 | 7.558 | 7.509 | 7.509 | 5,419 | -0.05(-0.66%) |
Mar 23, 2007 | 7.533 | 7.593 | 7.533 | 7.558 | 11,038 | +0.02(+0.33%) |
Mar 22, 2007 | 7.568 | 7.598 | 7.533 | 7.533 | 15,855 | +0.03(+0.47%) |
Mar 21, 2007 | 7.484 | 7.528 | 7.469 | 7.499 | 18,464 | -0.04(-0.53%) |
Mar 20, 2007 | 7.573 | 7.593 | 7.538 | 7.538 | 7,225 | -0.03(-0.46%) |
Mar 19, 2007 | 7.538 | 7.573 | 7.538 | 7.573 | 14,651 | -0.01(-0.20%) |
Mar 16, 2007 | 7.553 | 7.598 | 7.553 | 7.588 | 10,838 | +0.07(+0.99%) |
Mar 15, 2007 | 7.528 | 7.548 | 7.439 | 7.514 | 20,070 | +0.00(+0.07%) |
Mar 14, 2007 | 7.538 | 7.598 | 7.449 | 7.509 | 20,271 | -0.01(-0.13%) |
Mar 13, 2007 | 7.464 | 7.593 | 7.499 | 7.519 | 29,905 | +0.05(+0.73%) |
Mar 12, 2007 | 7.269 | 7.469 | 7.205 | 7.464 | 52,584 | +0.28(+3.96%) |
Mar 09, 2007 | 7.254 | 7.254 | 7.125 | 7.180 | 43,151 | -0.10(-1.43%) |
Mar 08, 2007 | 7.329 | 7.344 | 7.230 | 7.284 | 12,243 | -0.04(-0.55%) |
Mar 07, 2007 | 7.220 | 7.324 | 7.185 | 7.324 | 43,753 | +0.08(+1.10%) |
Mar 06, 2007 | 7.220 | 7.274 | 7.185 | 7.244 | 37,130 | +0.00(+0.00%) |
Mar 05, 2007 | 7.299 | 7.319 | 7.234 | 7.244 | 28,901 | -0.10(-1.42%) |
Mar 02, 2007 | 7.434 | 7.459 | 7.349 | 7.349 | 43,552 | -0.03(-0.47%) |
Mar 01, 2007 | 7.469 | 7.469 | 7.374 | 7.384 | 23,081 | -0.05(-0.67%) |
Feb 28, 2007 | 7.429 | 7.474 | 7.429 | 7.434 | 21,074 | -0.04(-0.57%) |
Feb 27, 2007 | 7.479 | 7.494 | 7.424 | 7.477 | 57,200 | -0.04(-0.56%) |
Feb 26, 2007 | 7.519 | 7.548 | 7.514 | 7.519 | 28,098 | +0.00(+0.07%) |
Feb 23, 2007 | 7.533 | 7.663 | 7.499 | 7.514 | 22,278 | +0.01(+0.20%) |
Feb 22, 2007 | 7.538 | 7.593 | 7.499 | 7.499 | 22,278 | -0.09(-1.15%) |
Feb 21, 2007 | 7.658 | 7.668 | 7.568 | 7.586 | 22,077 | -0.07(-0.88%) |
Feb 20, 2007 | 7.653 | 7.673 | 7.528 | 7.653 | 11,841 | -0.00(-0.01%) |
Feb 16, 2007 | 7.598 | 7.673 | 7.598 | 7.654 | 19,267 | +0.09(+1.17%) |
Feb 15, 2007 | 7.558 | 7.573 | 7.523 | 7.565 | 20,471 | -0.01(-0.17%) |
Feb 14, 2007 | 7.573 | 7.673 | 7.499 | 7.578 | 12,243 | +0.03(+0.40%) |
Feb 13, 2007 | 7.548 | 7.558 | 7.474 | 7.548 | 21,754 | -0.14(-1.81%) |
Feb 12, 2007 | 7.733 | 7.733 | 7.678 | 7.688 | 30,868 | -0.05(-0.64%) |
Feb 09, 2007 | 7.758 | 7.792 | 7.723 | 7.738 | 12,845 | -0.03(-0.45%) |
Feb 08, 2007 | 7.847 | 7.847 | 7.748 | 7.773 | 9,031 | -0.00(-0.06%) |
Feb 07, 2007 | 7.768 | 7.842 | 7.728 | 7.778 | 6,823 | +0.05(+0.71%) |
Feb 06, 2007 | 7.857 | 7.862 | 7.703 | 7.723 | 52,384 | -0.14(-1.77%) |
Feb 05, 2007 | 7.803 | 7.862 | 7.773 | 7.862 | 7,024 | +0.00(+0.06%) |
Feb 02, 2007 | 7.847 | 7.922 | 7.842 | 7.857 | 8,630 | -0.01(-0.13%) |