Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.472 | 8.490 | 8.472 | 8.472 | 7,295 | +0.03(+0.36%) |
Apr 27, 2007 | 8.436 | 8.466 | 8.381 | 8.442 | 25,102 | +0.06(+0.72%) |
Apr 26, 2007 | 8.427 | 8.430 | 8.381 | 8.381 | 20,135 | +0.00(+0.00%) |
Apr 25, 2007 | 8.412 | 8.448 | 8.381 | 8.381 | 17,291 | -0.09(-1.07%) |
Apr 24, 2007 | 8.430 | 8.472 | 8.381 | 8.472 | 5,730 | +0.09(+1.08%) |
Apr 23, 2007 | 8.464 | 8.472 | 8.381 | 8.381 | 12,989 | +0.00(+0.00%) |
Apr 20, 2007 | 8.442 | 8.472 | 8.381 | 8.381 | 7,442 | -0.09(-1.07%) |
Apr 19, 2007 | 8.381 | 8.472 | 8.381 | 8.472 | 18,507 | +0.00(+0.00%) |
Apr 18, 2007 | 8.466 | 8.472 | 8.466 | 8.472 | 2,313 | +0.05(+0.65%) |
Apr 17, 2007 | 8.388 | 8.503 | 8.328 | 8.418 | 3,965 | +0.04(+0.51%) |
Apr 16, 2007 | 8.424 | 8.424 | 8.375 | 8.375 | 3,919 | -0.07(-0.86%) |
Apr 13, 2007 | 8.472 | 8.472 | 8.448 | 8.448 | 660 | +0.08(+1.01%) |
Apr 12, 2007 | 8.448 | 8.454 | 8.363 | 8.363 | 991 | +0.01(+0.15%) |
Apr 11, 2007 | 8.351 | 8.351 | 8.351 | 8.351 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 8.424 | 8.424 | 8.291 | 8.351 | 1,652 | -0.07(-0.85%) |
Apr 09, 2007 | 8.509 | 8.509 | 8.345 | 8.423 | 1,693 | -0.00(-0.01%) |
Apr 05, 2007 | 8.496 | 8.496 | 8.394 | 8.424 | 3,618 | -0.07(-0.85%) |
Apr 04, 2007 | 8.496 | 8.496 | 8.496 | 8.496 | 826 | +0.12(+1.46%) |
Apr 03, 2007 | 8.374 | 8.374 | 8.374 | 8.374 | 198 | -0.12(-1.37%) |
Apr 02, 2007 | 8.412 | 8.496 | 8.303 | 8.490 | 6,056 | +0.08(+0.94%) |
Mar 30, 2007 | 8.472 | 8.542 | 8.412 | 8.412 | 6,989 | -0.06(-0.71%) |
Mar 29, 2007 | 8.472 | 8.472 | 8.472 | 8.472 | 495 | -0.03(-0.36%) |
Mar 28, 2007 | 8.503 | 8.503 | 8.503 | 8.503 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 8.506 | 8.515 | 8.503 | 8.503 | 1,107 | -0.02(-0.28%) |
Mar 26, 2007 | 8.624 | 8.624 | 8.460 | 8.527 | 2,212 | +0.10(+1.22%) |
Mar 23, 2007 | 8.437 | 8.442 | 8.412 | 8.424 | 12,102 | -0.06(-0.71%) |
Mar 22, 2007 | 8.490 | 8.490 | 8.484 | 8.484 | 495 | -0.14(-1.61%) |
Mar 21, 2007 | 8.593 | 8.624 | 8.593 | 8.624 | 908 | +0.03(+0.35%) |
Mar 20, 2007 | 8.593 | 8.593 | 8.593 | 8.593 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 8.866 | 8.866 | 8.545 | 8.593 | 2,412 | +0.03(+0.35%) |
Mar 16, 2007 | 8.950 | 8.950 | 8.563 | 8.563 | 15,972 | +0.00(+0.00%) |
Mar 15, 2007 | 8.950 | 8.950 | 8.563 | 8.563 | 7,579 | +0.15(+1.80%) |
Mar 14, 2007 | 8.412 | 8.563 | 8.412 | 8.412 | 19,538 | -0.33(-3.81%) |
Mar 13, 2007 | 8.745 | 8.745 | 8.745 | 8.745 | 2,065 | +0.18(+2.12%) |
Mar 12, 2007 | 8.617 | 8.617 | 8.563 | 8.563 | 363 | -0.06(-0.70%) |
Mar 09, 2007 | 8.599 | 8.745 | 8.599 | 8.624 | 3,065 | +0.02(+0.28%) |
Mar 08, 2007 | 8.745 | 8.781 | 8.599 | 8.599 | 1,321 | +0.06(+0.71%) |
Mar 07, 2007 | 8.442 | 8.624 | 8.442 | 8.539 | 720 | +0.11(+1.29%) |
Mar 06, 2007 | 8.563 | 8.775 | 8.430 | 8.430 | 1,817 | -0.09(-1.07%) |
Mar 05, 2007 | 8.490 | 8.521 | 8.472 | 8.521 | 1,698 | -0.12(-1.40%) |
Mar 02, 2007 | 8.642 | 8.642 | 8.642 | 8.642 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 8.587 | 8.823 | 8.484 | 8.642 | 10,048 | +0.05(+0.56%) |
Feb 28, 2007 | 8.593 | 8.593 | 8.593 | 8.593 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 8.593 | 8.806 | 8.593 | 8.593 | 4,365 | -0.15(-1.72%) |
Feb 26, 2007 | 8.854 | 8.854 | 8.605 | 8.744 | 9,242 | -0.11(-1.23%) |
Feb 23, 2007 | 8.852 | 8.852 | 8.852 | 8.852 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 8.852 | 8.852 | 8.852 | 8.852 | 247 | -0.04(-0.49%) |
Feb 21, 2007 | 8.896 | 8.896 | 8.678 | 8.896 | 6,112 | +0.20(+2.30%) |
Feb 20, 2007 | 8.867 | 8.867 | 8.654 | 8.696 | 7,105 | -0.16(-1.84%) |
Feb 16, 2007 | 8.860 | 8.866 | 8.860 | 8.860 | 1,007 | +0.17(+1.95%) |
Feb 15, 2007 | 8.739 | 8.739 | 8.690 | 8.690 | 2,206 | -0.31(-3.43%) |
Feb 14, 2007 | 8.748 | 8.999 | 8.748 | 8.999 | 332 | +0.29(+3.34%) |
Feb 13, 2007 | 8.823 | 9.011 | 8.708 | 8.708 | 5,339 | -0.10(-1.15%) |
Feb 12, 2007 | 8.810 | 8.810 | 8.810 | 8.810 | 247 | -0.02(-0.23%) |
Feb 09, 2007 | 8.831 | 8.831 | 8.831 | 8.831 | 226 | -0.02(-0.19%) |
Feb 08, 2007 | 8.648 | 8.847 | 8.648 | 8.847 | 3,532 | +0.13(+1.53%) |
Feb 07, 2007 | 8.678 | 8.850 | 8.678 | 8.714 | 8,427 | +0.03(+0.35%) |
Feb 06, 2007 | 8.684 | 8.684 | 8.684 | 8.684 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 8.684 | 8.684 | 8.684 | 8.684 | 165 | +0.01(+0.14%) |
Feb 02, 2007 | 8.672 | 8.672 | 8.672 | 8.672 | 0 | +0.00(+0.00%) |