Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.150 | 8.211 | 8.125 | 8.156 | 57,726 | +0.02(+0.26%) |
Feb 27, 2007 | 8.279 | 8.288 | 8.125 | 8.135 | 56,421 | -0.17(-2.07%) |
Feb 26, 2007 | 8.270 | 8.306 | 8.257 | 8.306 | 33,918 | +0.07(+0.82%) |
Feb 23, 2007 | 8.233 | 8.300 | 8.193 | 8.239 | 56,095 | +0.00(+0.01%) |
Feb 22, 2007 | 8.303 | 8.312 | 8.217 | 8.238 | 80,229 | -0.07(-0.89%) |
Feb 21, 2007 | 8.343 | 8.349 | 8.251 | 8.312 | 78,272 | -0.09(-1.10%) |
Feb 20, 2007 | 8.423 | 8.475 | 8.398 | 8.404 | 63,270 | -0.03(-0.36%) |
Feb 16, 2007 | 8.463 | 8.484 | 8.383 | 8.435 | 55,443 | -0.01(-0.15%) |
Feb 15, 2007 | 8.408 | 8.463 | 8.395 | 8.447 | 75,011 | +0.02(+0.29%) |
Feb 14, 2007 | 8.398 | 8.493 | 8.352 | 8.423 | 75,653 | +0.02(+0.22%) |
Feb 13, 2007 | 8.573 | 8.613 | 8.404 | 8.404 | 66,531 | -0.12(-1.44%) |
Feb 12, 2007 | 8.595 | 8.595 | 8.472 | 8.527 | 22,503 | -0.06(-0.64%) |
Feb 09, 2007 | 8.598 | 8.619 | 8.481 | 8.582 | 47,942 | -0.04(-0.43%) |
Feb 08, 2007 | 8.653 | 8.662 | 8.601 | 8.619 | 31,961 | -0.04(-0.50%) |
Feb 07, 2007 | 8.622 | 8.720 | 8.601 | 8.662 | 75,011 | +0.02(+0.21%) |
Feb 06, 2007 | 8.662 | 8.708 | 8.533 | 8.644 | 46,637 | +0.08(+0.94%) |
Feb 05, 2007 | 8.539 | 8.604 | 8.475 | 8.563 | 59,682 | +0.05(+0.53%) |
Feb 02, 2007 | 8.487 | 8.549 | 8.463 | 8.518 | 47,289 | +0.08(+0.94%) |
Feb 01, 2007 | 8.420 | 8.515 | 8.392 | 8.438 | 45,006 | +0.02(+0.22%) |
Jan 31, 2007 | 8.334 | 8.447 | 8.276 | 8.420 | 41,419 | +0.06(+0.73%) |
Jan 30, 2007 | 8.355 | 8.386 | 8.285 | 8.358 | 69,793 | +0.00(+0.04%) |
Jan 29, 2007 | 8.233 | 8.355 | 8.233 | 8.355 | 75,663 | +0.12(+1.49%) |
Jan 26, 2007 | 8.260 | 8.279 | 8.141 | 8.233 | 108,929 | -0.04(-0.45%) |
Jan 25, 2007 | 8.334 | 8.371 | 8.270 | 8.270 | 42,071 | -0.07(-0.88%) |
Jan 24, 2007 | 8.361 | 8.411 | 8.328 | 8.343 | 88,382 | +0.01(+0.11%) |
Jan 23, 2007 | 8.371 | 8.432 | 8.291 | 8.334 | 108,277 | -0.01(-0.11%) |
Jan 22, 2007 | 8.454 | 8.454 | 8.331 | 8.343 | 51,203 | -0.12(-1.38%) |
Jan 19, 2007 | 8.429 | 8.460 | 8.374 | 8.460 | 60,661 | +0.03(+0.40%) |
Jan 18, 2007 | 8.358 | 8.429 | 8.312 | 8.426 | 42,397 | +0.10(+1.22%) |
Jan 17, 2007 | 8.205 | 8.355 | 8.202 | 8.325 | 52,507 | +0.09(+1.12%) |
Jan 16, 2007 | 8.217 | 8.279 | 8.214 | 8.233 | 48,594 | +0.03(+0.34%) |
Jan 12, 2007 | 8.193 | 8.279 | 8.193 | 8.205 | 47,289 | -0.01(-0.11%) |
Jan 11, 2007 | 8.086 | 8.266 | 8.083 | 8.214 | 34,244 | +0.10(+1.25%) |
Jan 10, 2007 | 8.263 | 8.263 | 8.000 | 8.113 | 82,186 | -0.07(-0.90%) |
Jan 09, 2007 | 8.224 | 8.276 | 8.129 | 8.187 | 39,788 | +0.02(+0.30%) |
Jan 08, 2007 | 8.125 | 8.214 | 8.125 | 8.162 | 27,395 | +0.04(+0.53%) |
Jan 05, 2007 | 8.227 | 8.251 | 8.119 | 8.119 | 17,285 | -0.12(-1.49%) |
Jan 04, 2007 | 8.248 | 8.303 | 8.190 | 8.242 | 54,790 | -0.07(-0.81%) |
Jan 03, 2007 | 8.270 | 8.352 | 8.251 | 8.309 | 75,337 | +0.01(+0.15%) |
Dec 29, 2006 | 8.297 | 8.358 | 8.224 | 8.297 | 51,529 | +0.02(+0.26%) |
Dec 28, 2006 | 8.220 | 8.334 | 8.181 | 8.276 | 44,680 | +0.09(+1.12%) |
Dec 27, 2006 | 8.187 | 8.217 | 8.178 | 8.184 | 55,769 | -0.02(-0.30%) |
Dec 26, 2006 | 8.220 | 8.233 | 8.178 | 8.208 | 46,637 | -0.09(-1.07%) |
Dec 22, 2006 | 8.297 | 8.346 | 8.263 | 8.297 | 47,615 | -0.24(-2.77%) |
Dec 21, 2006 | 8.653 | 8.656 | 8.521 | 8.533 | 26,743 | -0.06(-0.71%) |
Dec 20, 2006 | 8.653 | 8.720 | 8.595 | 8.595 | 35,222 | +0.00(+0.00%) |
Dec 19, 2006 | 8.628 | 8.668 | 8.570 | 8.595 | 78,925 | +0.09(+1.01%) |
Dec 18, 2006 | 8.463 | 8.582 | 8.463 | 8.509 | 60,987 | +0.02(+0.25%) |
Dec 15, 2006 | 8.570 | 8.591 | 8.463 | 8.487 | 52,834 | -0.06(-0.68%) |
Dec 14, 2006 | 8.549 | 8.555 | 8.490 | 8.546 | 62,292 | +0.03(+0.32%) |
Dec 13, 2006 | 8.585 | 8.641 | 8.493 | 8.518 | 57,073 | -0.20(-2.32%) |
Dec 12, 2006 | 8.585 | 8.785 | 8.530 | 8.720 | 114,147 | +0.14(+1.64%) |
Dec 11, 2006 | 8.576 | 8.585 | 8.438 | 8.579 | 68,488 | +0.03(+0.39%) |
Dec 08, 2006 | 8.432 | 8.570 | 8.408 | 8.546 | 60,009 | +0.14(+1.72%) |
Dec 07, 2006 | 8.401 | 8.423 | 8.398 | 8.401 | 55,769 | +0.01(+0.11%) |
Dec 06, 2006 | 8.414 | 8.417 | 8.343 | 8.392 | 48,268 | +0.02(+0.26%) |
Dec 05, 2006 | 8.417 | 8.417 | 8.362 | 8.371 | 45,332 | +0.01(+0.11%) |
Dec 04, 2006 | 8.257 | 8.362 | 8.196 | 8.362 | 69,140 | +0.10(+1.26%) |