Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.49 | 10.50 | 10.00 | 10.15 | 395,200 | -0.23(-2.22%) |
Apr 27, 2007 | 10.35 | 10.62 | 10.20 | 10.38 | 300,400 | +0.02(+0.19%) |
Apr 26, 2007 | 10.00 | 10.50 | 9.910 | 10.36 | 674,200 | +0.38(+3.81%) |
Apr 25, 2007 | 10.04 | 10.20 | 9.900 | 9.980 | 645,200 | +0.01(+0.10%) |
Apr 24, 2007 | 9.230 | 10.18 | 9.230 | 9.970 | 1,555,200 | +1.02(+11.40%) |
Apr 23, 2007 | 9.100 | 9.100 | 8.650 | 8.950 | 755,100 | -0.22(-2.40%) |
Apr 20, 2007 | 9.200 | 9.250 | 9.050 | 9.170 | 104,800 | +0.03(+0.33%) |
Apr 19, 2007 | 9.100 | 9.240 | 9.000 | 9.140 | 127,300 | +0.04(+0.44%) |
Apr 18, 2007 | 9.000 | 9.300 | 8.970 | 9.100 | 144,900 | +0.13(+1.45%) |
Apr 17, 2007 | 9.000 | 9.080 | 8.900 | 8.970 | 141,600 | -0.06(-0.66%) |
Apr 16, 2007 | 8.260 | 9.250 | 8.260 | 9.030 | 195,500 | -0.03(-0.33%) |
Apr 13, 2007 | 8.950 | 9.200 | 8.800 | 9.060 | 312,400 | +0.11(+1.23%) |
Apr 12, 2007 | 8.700 | 9.350 | 8.570 | 8.950 | 558,100 | +0.25(+2.87%) |
Apr 11, 2007 | 8.660 | 8.770 | 8.460 | 8.700 | 130,100 | +0.04(+0.46%) |
Apr 10, 2007 | 8.280 | 8.740 | 8.220 | 8.660 | 187,600 | +0.30(+3.59%) |
Apr 09, 2007 | 8.440 | 8.550 | 8.290 | 8.360 | 162,600 | -0.08(-0.95%) |
Apr 05, 2007 | 8.400 | 8.450 | 8.310 | 8.440 | 90,700 | +0.04(+0.48%) |
Apr 04, 2007 | 8.350 | 8.400 | 8.300 | 8.400 | 131,200 | +0.05(+0.60%) |
Apr 03, 2007 | 8.200 | 8.420 | 8.150 | 8.350 | 142,100 | +0.17(+2.08%) |
Apr 02, 2007 | 8.060 | 8.200 | 8.000 | 8.180 | 137,500 | +0.12(+1.49%) |
Mar 30, 2007 | 8.260 | 8.300 | 8.050 | 8.060 | 106,500 | -0.19(-2.30%) |
Mar 29, 2007 | 8.400 | 8.500 | 7.990 | 8.250 | 131,500 | -0.15(-1.79%) |
Mar 28, 2007 | 8.400 | 8.470 | 8.250 | 8.400 | 152,800 | -0.03(-0.36%) |
Mar 27, 2007 | 8.450 | 8.500 | 8.260 | 8.430 | 212,000 | +0.03(+0.36%) |
Mar 26, 2007 | 8.540 | 8.540 | 8.330 | 8.400 | 83,100 | -0.15(-1.75%) |
Mar 23, 2007 | 8.500 | 8.600 | 8.400 | 8.550 | 113,900 | +0.04(+0.47%) |
Mar 22, 2007 | 8.650 | 8.650 | 8.380 | 8.510 | 158,200 | -0.12(-1.39%) |
Mar 21, 2007 | 8.750 | 8.770 | 8.500 | 8.630 | 315,500 | -0.09(-1.03%) |
Mar 20, 2007 | 8.600 | 8.800 | 8.560 | 8.720 | 174,500 | +0.13(+1.51%) |
Mar 19, 2007 | 8.750 | 8.880 | 8.350 | 8.590 | 395,400 | -0.13(-1.49%) |
Mar 16, 2007 | 8.500 | 8.980 | 8.450 | 8.720 | 508,500 | +0.42(+5.06%) |
Mar 15, 2007 | 8.000 | 9.000 | 7.980 | 8.300 | 325,600 | +0.32(+4.01%) |
Mar 14, 2007 | 8.000 | 8.050 | 7.750 | 7.980 | 328,700 | -0.01(-0.13%) |
Mar 13, 2007 | 7.870 | 8.200 | 7.800 | 7.990 | 234,500 | +0.01(+0.13%) |
Mar 12, 2007 | 8.300 | 8.300 | 7.790 | 7.980 | 341,400 | -0.41(-4.89%) |
Mar 09, 2007 | 8.600 | 8.800 | 8.390 | 8.390 | 211,700 | -0.21(-2.44%) |
Mar 08, 2007 | 8.450 | 8.600 | 8.350 | 8.600 | 260,700 | +0.21(+2.50%) |
Mar 07, 2007 | 8.200 | 8.400 | 8.120 | 8.390 | 172,200 | +0.19(+2.32%) |
Mar 06, 2007 | 8.050 | 8.230 | 8.030 | 8.200 | 203,200 | +0.20(+2.50%) |
Mar 05, 2007 | 8.000 | 8.060 | 7.750 | 8.000 | 260,800 | -0.08(-0.99%) |
Mar 02, 2007 | 8.100 | 8.200 | 7.770 | 8.080 | 512,100 | -0.12(-1.46%) |
Mar 01, 2007 | 8.260 | 8.260 | 7.950 | 8.200 | 318,100 | -0.09(-1.09%) |
Feb 28, 2007 | 8.350 | 8.400 | 7.950 | 8.290 | 461,000 | -0.07(-0.84%) |
Feb 27, 2007 | 8.880 | 8.880 | 8.150 | 8.360 | 480,400 | -0.52(-5.86%) |
Feb 26, 2007 | 9.400 | 9.400 | 8.750 | 8.880 | 372,700 | -0.37(-4.00%) |
Feb 23, 2007 | 9.450 | 9.480 | 9.100 | 9.250 | 273,200 | -0.20(-2.12%) |
Feb 22, 2007 | 9.420 | 9.700 | 9.360 | 9.450 | 506,700 | +0.09(+0.96%) |
Feb 21, 2007 | 9.260 | 9.600 | 9.200 | 9.360 | 398,200 | +0.00(+0.00%) |
Feb 20, 2007 | 9.090 | 9.360 | 8.910 | 9.360 | 460,100 | +0.36(+4.00%) |
Feb 16, 2007 | 9.200 | 9.250 | 8.730 | 9.000 | 487,800 | -0.05(-0.55%) |
Feb 15, 2007 | 8.800 | 9.150 | 8.600 | 9.050 | 596,700 | +0.29(+3.31%) |
Feb 14, 2007 | 9.200 | 9.230 | 8.600 | 8.760 | 820,300 | +0.91(+11.59%) |
Feb 13, 2007 | 7.900 | 7.950 | 7.680 | 7.850 | 203,300 | -0.05(-0.63%) |
Feb 12, 2007 | 8.350 | 8.350 | 7.800 | 7.900 | 495,300 | -0.26(-3.19%) |
Feb 09, 2007 | 8.550 | 8.560 | 8.030 | 8.160 | 437,100 | -0.25(-2.97%) |
Feb 08, 2007 | 8.250 | 8.690 | 8.220 | 8.410 | 902,600 | +0.17(+2.06%) |
Feb 07, 2007 | 7.860 | 8.590 | 7.860 | 8.240 | 886,000 | +0.44(+5.64%) |
Feb 06, 2007 | 7.600 | 7.850 | 7.510 | 7.800 | 232,800 | +0.29(+3.86%) |
Feb 05, 2007 | 7.750 | 7.850 | 7.450 | 7.510 | 129,200 | -0.24(-3.10%) |
Feb 02, 2007 | 7.650 | 7.840 | 7.400 | 7.750 | 151,700 | +0.20(+2.65%) |