Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.750 | 8.850 | 8.630 | 8.750 | 767,400 | +0.04(+0.46%) |
Apr 27, 2007 | 8.570 | 8.870 | 8.540 | 8.710 | 191,900 | +0.06(+0.69%) |
Apr 26, 2007 | 8.790 | 8.850 | 8.540 | 8.650 | 1,003,000 | -0.10(-1.14%) |
Apr 25, 2007 | 8.530 | 8.800 | 8.500 | 8.750 | 320,300 | +0.20(+2.34%) |
Apr 24, 2007 | 8.840 | 8.840 | 8.450 | 8.550 | 474,700 | -0.20(-2.29%) |
Apr 23, 2007 | 8.770 | 8.920 | 8.750 | 8.750 | 485,100 | -0.01(-0.11%) |
Apr 20, 2007 | 8.620 | 8.790 | 8.560 | 8.760 | 733,900 | +0.26(+3.06%) |
Apr 19, 2007 | 8.390 | 8.570 | 8.250 | 8.500 | 505,300 | +0.08(+0.95%) |
Apr 18, 2007 | 8.210 | 8.440 | 8.120 | 8.420 | 680,000 | +0.25(+3.06%) |
Apr 17, 2007 | 7.990 | 8.290 | 7.950 | 8.170 | 740,700 | +0.17(+2.12%) |
Apr 16, 2007 | 7.710 | 8.000 | 7.710 | 8.000 | 326,700 | +0.26(+3.36%) |
Apr 13, 2007 | 7.830 | 7.840 | 7.669 | 7.740 | 458,100 | -0.09(-1.15%) |
Apr 12, 2007 | 7.750 | 7.880 | 7.610 | 7.830 | 420,900 | +0.06(+0.77%) |
Apr 11, 2007 | 7.420 | 7.770 | 7.340 | 7.770 | 215,500 | +0.29(+3.88%) |
Apr 10, 2007 | 7.740 | 7.740 | 7.450 | 7.480 | 88,100 | -0.22(-2.86%) |
Apr 09, 2007 | 7.790 | 7.960 | 7.540 | 7.700 | 227,000 | -0.09(-1.16%) |
Apr 05, 2007 | 7.580 | 7.800 | 7.540 | 7.790 | 151,200 | +0.11(+1.43%) |
Apr 04, 2007 | 7.980 | 7.980 | 7.630 | 7.680 | 190,400 | -0.23(-2.91%) |
Apr 03, 2007 | 7.750 | 7.910 | 7.180 | 7.910 | 459,400 | +0.26(+3.40%) |
Apr 02, 2007 | 7.360 | 7.650 | 7.180 | 7.650 | 320,600 | +0.32(+4.37%) |
Mar 30, 2007 | 7.230 | 7.350 | 7.200 | 7.330 | 125,400 | +0.07(+0.96%) |
Mar 29, 2007 | 7.300 | 7.450 | 7.180 | 7.260 | 265,900 | -0.14(-1.89%) |
Mar 28, 2007 | 7.550 | 7.550 | 7.380 | 7.400 | 401,200 | -0.15(-1.99%) |
Mar 27, 2007 | 7.700 | 7.770 | 7.470 | 7.550 | 252,800 | -0.15(-1.95%) |
Mar 26, 2007 | 7.650 | 7.820 | 7.640 | 7.700 | 150,900 | -0.07(-0.90%) |
Mar 23, 2007 | 7.800 | 7.890 | 7.740 | 7.770 | 155,900 | -0.07(-0.89%) |
Mar 22, 2007 | 7.780 | 7.950 | 7.700 | 7.840 | 551,100 | -0.01(-0.13%) |
Mar 21, 2007 | 8.090 | 8.140 | 7.800 | 7.850 | 596,400 | -0.16(-2.00%) |
Mar 20, 2007 | 7.700 | 8.040 | 7.700 | 8.010 | 506,200 | +0.33(+4.30%) |
Mar 19, 2007 | 7.670 | 7.690 | 7.300 | 7.680 | 1,092,400 | +0.18(+2.40%) |
Mar 16, 2007 | 7.330 | 7.590 | 7.240 | 7.500 | 371,100 | +0.25(+3.45%) |
Mar 15, 2007 | 7.290 | 7.380 | 7.170 | 7.250 | 212,300 | -0.04(-0.55%) |
Mar 14, 2007 | 7.710 | 7.710 | 7.170 | 7.290 | 847,300 | -0.37(-4.83%) |
Mar 13, 2007 | 8.020 | 8.020 | 7.510 | 7.660 | 566,000 | -0.36(-4.49%) |
Mar 12, 2007 | 8.090 | 8.190 | 8.000 | 8.020 | 166,300 | -0.02(-0.25%) |
Mar 09, 2007 | 8.450 | 8.450 | 7.980 | 8.040 | 304,400 | -0.32(-3.83%) |
Mar 08, 2007 | 8.220 | 8.400 | 8.070 | 8.360 | 1,233,000 | +0.13(+1.58%) |
Mar 07, 2007 | 7.900 | 8.230 | 7.750 | 8.230 | 1,013,700 | +0.33(+4.18%) |
Mar 06, 2007 | 7.870 | 7.950 | 7.770 | 7.900 | 460,400 | +0.18(+2.33%) |
Mar 05, 2007 | 8.130 | 8.130 | 7.630 | 7.720 | 383,600 | -0.41(-5.04%) |
Mar 02, 2007 | 8.040 | 8.280 | 8.000 | 8.130 | 812,400 | +0.11(+1.37%) |
Mar 01, 2007 | 7.900 | 8.060 | 7.750 | 8.020 | 432,809 | +0.09(+1.13%) |
Feb 28, 2007 | 7.780 | 7.970 | 7.700 | 7.930 | 371,300 | +0.08(+1.02%) |
Feb 27, 2007 | 8.100 | 8.160 | 7.250 | 7.850 | 939,100 | -0.32(-3.92%) |
Feb 26, 2007 | 8.050 | 8.180 | 7.950 | 8.170 | 736,250 | +0.16(+2.00%) |
Feb 23, 2007 | 8.040 | 8.070 | 7.805 | 8.010 | 1,063,200 | +0.01(+0.12%) |