Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.467 | 8.473 | 8.419 | 8.461 | 30,063 | +0.01(+0.14%) |
Apr 27, 2007 | 8.384 | 8.484 | 8.384 | 8.449 | 21,956 | +0.05(+0.56%) |
Apr 26, 2007 | 8.455 | 8.490 | 8.401 | 8.401 | 34,793 | -0.03(-0.35%) |
Apr 25, 2007 | 8.384 | 8.437 | 8.378 | 8.431 | 32,259 | +0.02(+0.21%) |
Apr 24, 2007 | 8.425 | 8.425 | 8.354 | 8.413 | 81,071 | +0.07(+0.78%) |
Apr 23, 2007 | 8.330 | 8.372 | 8.319 | 8.348 | 24,828 | +0.04(+0.50%) |
Apr 20, 2007 | 8.325 | 8.348 | 8.295 | 8.307 | 33,610 | -0.02(-0.28%) |
Apr 19, 2007 | 8.301 | 8.348 | 8.301 | 8.330 | 36,650 | +0.03(+0.36%) |
Apr 18, 2007 | 8.301 | 8.319 | 8.295 | 8.301 | 63,843 | -0.01(-0.07%) |
Apr 17, 2007 | 8.319 | 8.330 | 8.301 | 8.307 | 61,479 | -0.01(-0.07%) |
Apr 16, 2007 | 8.307 | 8.319 | 8.301 | 8.313 | 7,431 | +0.01(+0.07%) |
Apr 13, 2007 | 8.307 | 8.330 | 8.307 | 8.307 | 3,040 | +0.00(+0.00%) |
Apr 12, 2007 | 8.348 | 8.366 | 8.307 | 8.307 | 33,610 | -0.04(-0.50%) |
Apr 11, 2007 | 8.348 | 8.431 | 8.342 | 8.348 | 31,921 | -0.05(-0.56%) |
Apr 10, 2007 | 8.384 | 8.407 | 8.354 | 8.396 | 27,699 | +0.03(+0.35%) |
Apr 09, 2007 | 8.348 | 8.384 | 8.348 | 8.366 | 15,538 | -0.02(-0.21%) |
Apr 05, 2007 | 8.354 | 8.384 | 8.354 | 8.384 | 35,637 | +0.02(+0.28%) |
Apr 04, 2007 | 8.348 | 8.372 | 8.348 | 8.360 | 11,485 | -0.01(-0.07%) |
Apr 03, 2007 | 8.366 | 8.372 | 8.342 | 8.366 | 13,005 | +0.01(+0.07%) |
Apr 02, 2007 | 8.360 | 8.372 | 8.336 | 8.360 | 12,836 | +0.03(+0.36%) |
Mar 30, 2007 | 8.372 | 8.372 | 8.307 | 8.330 | 31,077 | -0.01(-0.07%) |
Mar 29, 2007 | 8.360 | 8.360 | 8.330 | 8.336 | 9,965 | +0.02(+0.28%) |
Mar 28, 2007 | 8.301 | 8.336 | 8.295 | 8.313 | 22,463 | -0.01(-0.07%) |
Mar 27, 2007 | 8.313 | 8.342 | 8.295 | 8.319 | 28,206 | -0.01(-0.07%) |
Mar 26, 2007 | 8.348 | 8.348 | 8.313 | 8.325 | 24,828 | -0.02(-0.21%) |
Mar 23, 2007 | 8.366 | 8.390 | 8.319 | 8.342 | 53,203 | -0.03(-0.35%) |
Mar 22, 2007 | 8.390 | 8.413 | 8.366 | 8.372 | 18,409 | -0.02(-0.28%) |
Mar 21, 2007 | 8.378 | 8.401 | 8.378 | 8.396 | 19,254 | +0.01(+0.14%) |
Mar 20, 2007 | 8.467 | 8.478 | 8.384 | 8.384 | 37,495 | -0.06(-0.70%) |
Mar 19, 2007 | 8.378 | 8.567 | 8.378 | 8.443 | 59,283 | +0.07(+0.78%) |
Mar 16, 2007 | 8.431 | 8.431 | 8.378 | 8.378 | 8,951 | -0.03(-0.35%) |
Mar 15, 2007 | 8.431 | 8.437 | 8.396 | 8.407 | 15,876 | -0.05(-0.63%) |
Mar 14, 2007 | 8.419 | 8.467 | 8.419 | 8.461 | 19,761 | -0.00(-0.00%) |
Mar 13, 2007 | 8.484 | 8.473 | 8.431 | 8.461 | 20,436 | -0.02(-0.28%) |
Mar 12, 2007 | 8.484 | 8.496 | 8.473 | 8.484 | 26,854 | +0.01(+0.07%) |
Mar 09, 2007 | 8.467 | 8.478 | 8.461 | 8.478 | 6,418 | -0.01(-0.07%) |
Mar 08, 2007 | 8.473 | 8.514 | 8.473 | 8.484 | 18,072 | +0.01(+0.07%) |
Mar 07, 2007 | 8.496 | 8.502 | 8.461 | 8.478 | 12,329 | +0.02(+0.21%) |
Mar 06, 2007 | 8.484 | 8.490 | 8.461 | 8.461 | 20,098 | -0.04(-0.42%) |
Mar 05, 2007 | 8.520 | 8.526 | 8.473 | 8.496 | 19,930 | +0.02(+0.21%) |
Mar 02, 2007 | 8.467 | 8.502 | 8.461 | 8.478 | 14,863 | +0.03(+0.35%) |
Mar 01, 2007 | 8.526 | 8.526 | 8.437 | 8.449 | 28,712 | -0.03(-0.35%) |
Feb 28, 2007 | 8.520 | 8.520 | 8.431 | 8.478 | 35,130 | +0.04(+0.49%) |
Feb 27, 2007 | 8.437 | 8.496 | 8.419 | 8.437 | 24,490 | -0.03(-0.35%) |
Feb 26, 2007 | 8.360 | 8.467 | 8.360 | 8.467 | 44,420 | +0.09(+1.06%) |
Feb 23, 2007 | 8.348 | 8.378 | 8.342 | 8.378 | 17,734 | +0.03(+0.35%) |
Feb 22, 2007 | 8.348 | 8.407 | 8.319 | 8.348 | 81,578 | -0.02(-0.21%) |
Feb 21, 2007 | 8.378 | 8.384 | 8.319 | 8.366 | 30,063 | -0.02(-0.20%) |
Feb 20, 2007 | 8.378 | 8.407 | 8.366 | 8.383 | 27,192 | -0.01(-0.09%) |
Feb 16, 2007 | 8.407 | 8.407 | 8.389 | 8.390 | 20,098 | +0.01(+0.14%) |
Feb 15, 2007 | 8.372 | 8.396 | 8.348 | 8.378 | 13,342 | -0.02(-0.21%) |
Feb 14, 2007 | 8.372 | 8.396 | 8.354 | 8.396 | 23,139 | +0.06(+0.71%) |
Feb 13, 2007 | 8.360 | 8.366 | 8.336 | 8.336 | 17,565 | -0.02(-0.28%) |
Feb 12, 2007 | 8.378 | 8.384 | 8.354 | 8.360 | 39,015 | -0.01(-0.07%) |
Feb 09, 2007 | 8.354 | 8.378 | 8.348 | 8.366 | 15,707 | -0.01(-0.07%) |
Feb 08, 2007 | 8.354 | 8.372 | 8.348 | 8.372 | 20,774 | +0.02(+0.21%) |
Feb 07, 2007 | 8.348 | 8.366 | 8.325 | 8.354 | 28,037 | +0.02(+0.29%) |
Feb 06, 2007 | 8.307 | 8.348 | 8.295 | 8.330 | 38,339 | +0.02(+0.29%) |
Feb 05, 2007 | 8.301 | 8.325 | 8.301 | 8.307 | 30,908 | +0.01(+0.07%) |
Feb 02, 2007 | 8.319 | 8.325 | 8.289 | 8.301 | 25,165 | +0.00(+0.00%) |