Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.837 | 7.947 | 7.821 | 7.845 | 5,765,617 | +0.01(+0.10%) |
Mar 29, 2007 | 7.935 | 7.972 | 7.819 | 7.837 | 4,825,603 | -0.05(-0.60%) |
Mar 28, 2007 | 7.953 | 7.953 | 7.818 | 7.885 | 3,366,093 | -0.04(-0.51%) |
Mar 27, 2007 | 7.966 | 7.993 | 7.893 | 7.925 | 2,578,684 | -0.06(-0.80%) |
Mar 26, 2007 | 8.054 | 8.056 | 7.908 | 7.989 | 4,215,178 | -0.09(-1.06%) |
Mar 23, 2007 | 8.039 | 8.088 | 8.014 | 8.075 | 2,952,326 | +0.04(+0.56%) |
Mar 22, 2007 | 8.082 | 8.090 | 8.015 | 8.030 | 3,602,427 | -0.04(-0.54%) |
Mar 21, 2007 | 7.965 | 8.088 | 7.916 | 8.073 | 3,197,862 | +0.11(+1.36%) |
Mar 20, 2007 | 7.962 | 8.019 | 7.953 | 7.965 | 3,600,586 | -0.01(-0.07%) |
Mar 19, 2007 | 7.875 | 7.973 | 7.859 | 7.970 | 4,388,732 | +0.13(+1.63%) |
Mar 16, 2007 | 7.915 | 7.959 | 7.824 | 7.843 | 5,732,004 | -0.07(-0.91%) |
Mar 15, 2007 | 7.824 | 7.928 | 7.780 | 7.915 | 6,241,206 | +0.09(+1.16%) |
Mar 14, 2007 | 7.810 | 7.877 | 7.761 | 7.824 | 8,214,608 | +0.03(+0.44%) |
Mar 13, 2007 | 7.877 | 7.886 | 7.776 | 7.790 | 7,698,871 | -0.09(-1.10%) |
Mar 12, 2007 | 7.822 | 7.883 | 7.780 | 7.877 | 4,567,271 | +0.04(+0.47%) |
Mar 09, 2007 | 7.864 | 7.878 | 7.802 | 7.840 | 3,906,862 | +0.01(+0.10%) |
Mar 08, 2007 | 7.788 | 7.878 | 7.781 | 7.832 | 6,161,232 | +0.08(+1.05%) |
Mar 07, 2007 | 7.673 | 7.800 | 7.640 | 7.750 | 8,849,616 | +0.02(+0.23%) |
Mar 06, 2007 | 7.670 | 7.758 | 7.574 | 7.733 | 7,687,460 | +0.21(+2.80%) |
Mar 05, 2007 | 7.648 | 7.735 | 7.519 | 7.522 | 5,500,456 | -0.15(-2.00%) |
Mar 02, 2007 | 7.760 | 7.775 | 7.667 | 7.675 | 4,802,131 | -0.08(-1.09%) |
Mar 01, 2007 | 7.697 | 7.851 | 7.472 | 7.760 | 9,607,937 | -0.11(-1.40%) |
Feb 28, 2007 | 7.769 | 7.919 | 7.733 | 7.870 | 6,908,517 | +0.10(+1.22%) |
Feb 27, 2007 | 7.959 | 7.978 | 7.670 | 7.775 | 8,976,250 | -0.27(-3.34%) |
Feb 26, 2007 | 8.217 | 8.217 | 8.034 | 8.044 | 8,307,467 | -0.18(-2.13%) |
Feb 23, 2007 | 8.215 | 8.285 | 8.166 | 8.219 | 7,971,649 | -0.07(-0.90%) |
Feb 22, 2007 | 8.346 | 8.360 | 8.249 | 8.293 | 3,755,197 | -0.07(-0.89%) |
Feb 21, 2007 | 8.401 | 8.451 | 8.353 | 8.368 | 6,534,506 | -0.06(-0.73%) |
Feb 20, 2007 | 8.213 | 8.433 | 8.188 | 8.429 | 5,533,955 | +0.24(+2.97%) |
Feb 16, 2007 | 8.171 | 8.216 | 8.156 | 8.186 | 3,416,894 | -0.01(-0.18%) |
Feb 15, 2007 | 8.150 | 8.245 | 8.150 | 8.201 | 4,072,516 | +0.05(+0.58%) |
Feb 14, 2007 | 8.117 | 8.162 | 8.080 | 8.154 | 5,055,579 | +0.04(+0.45%) |
Feb 13, 2007 | 8.204 | 8.268 | 7.946 | 8.117 | 13,758,330 | -0.14(-1.68%) |
Feb 12, 2007 | 8.186 | 8.280 | 8.126 | 8.255 | 5,752,630 | +0.04(+0.48%) |
Feb 09, 2007 | 8.257 | 8.322 | 8.166 | 8.216 | 4,228,600 | -0.04(-0.49%) |
Feb 08, 2007 | 8.284 | 8.285 | 8.211 | 8.257 | 4,528,250 | -0.01(-0.15%) |
Feb 07, 2007 | 8.216 | 8.293 | 8.185 | 8.269 | 3,780,229 | +0.05(+0.59%) |
Feb 06, 2007 | 8.102 | 8.241 | 8.094 | 8.220 | 3,974,965 | +0.13(+1.58%) |
Feb 05, 2007 | 8.094 | 8.175 | 8.052 | 8.092 | 3,224,367 | -0.01(-0.15%) |
Feb 02, 2007 | 8.133 | 8.182 | 8.079 | 8.105 | 3,477,634 | +0.01(+0.18%) |
Feb 01, 2007 | 8.163 | 8.236 | 8.083 | 8.090 | 4,840,416 | -0.06(-0.75%) |
Jan 31, 2007 | 7.999 | 8.167 | 7.995 | 8.151 | 4,026,501 | +0.13(+1.61%) |
Jan 30, 2007 | 8.031 | 8.041 | 7.989 | 8.022 | 3,327,073 | +0.02(+0.31%) |
Jan 29, 2007 | 8.042 | 8.044 | 7.980 | 7.997 | 5,929,316 | -0.05(-0.61%) |
Jan 26, 2007 | 8.014 | 8.060 | 7.948 | 8.046 | 4,132,520 | +0.04(+0.46%) |
Jan 25, 2007 | 8.059 | 8.079 | 8.000 | 8.010 | 6,322,101 | -0.06(-0.79%) |
Jan 24, 2007 | 8.038 | 8.095 | 8.015 | 8.073 | 2,817,962 | +0.04(+0.44%) |
Jan 23, 2007 | 8.025 | 8.102 | 8.001 | 8.038 | 2,826,429 | +0.02(+0.27%) |
Jan 22, 2007 | 8.014 | 8.042 | 7.973 | 8.016 | 3,718,753 | +0.00(+0.03%) |
Jan 19, 2007 | 8.041 | 8.079 | 8.008 | 8.014 | 7,060,182 | -0.01(-0.19%) |
Jan 18, 2007 | 8.128 | 8.148 | 8.014 | 8.029 | 6,310,321 | -0.10(-1.24%) |
Jan 17, 2007 | 8.150 | 8.201 | 8.088 | 8.129 | 5,417,629 | -0.05(-0.60%) |
Jan 16, 2007 | 8.143 | 8.197 | 8.130 | 8.178 | 5,306,088 | +0.05(+0.57%) |
Jan 12, 2007 | 8.150 | 8.150 | 8.094 | 8.132 | 5,153,686 | -0.02(-0.22%) |
Jan 11, 2007 | 8.027 | 8.164 | 8.027 | 8.150 | 4,352,288 | +0.16(+2.01%) |
Jan 10, 2007 | 8.023 | 8.023 | 7.848 | 7.989 | 4,880,541 | +0.07(+0.94%) |
Jan 09, 2007 | 7.885 | 7.935 | 7.828 | 7.915 | 7,100,676 | +0.03(+0.38%) |
Jan 08, 2007 | 7.871 | 7.928 | 7.796 | 7.885 | 5,182,768 | -0.02(-0.24%) |
Jan 05, 2007 | 7.973 | 7.995 | 7.901 | 7.904 | 2,998,341 | -0.07(-0.87%) |
Jan 04, 2007 | 7.973 | 8.010 | 7.900 | 7.973 | 3,129,392 | -0.02(-0.27%) |