Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.900 | 9.920 | 9.700 | 9.850 | 22,200 | -0.08(-0.81%) |
Apr 27, 2007 | 10.13 | 10.22 | 9.900 | 9.930 | 8,600 | -0.08(-0.80%) |
Apr 26, 2007 | 9.850 | 10.12 | 9.800 | 10.01 | 46,600 | +0.16(+1.62%) |
Apr 25, 2007 | 9.850 | 10.00 | 9.820 | 9.850 | 17,600 | +0.03(+0.31%) |
Apr 24, 2007 | 9.900 | 9.950 | 9.780 | 9.820 | 24,200 | -0.04(-0.41%) |
Apr 23, 2007 | 9.780 | 9.890 | 9.780 | 9.860 | 14,000 | +0.06(+0.61%) |
Apr 20, 2007 | 9.820 | 9.850 | 9.610 | 9.800 | 34,400 | +0.00(+0.00%) |
Apr 19, 2007 | 9.880 | 9.900 | 9.700 | 9.800 | 24,600 | -0.14(-1.41%) |
Apr 18, 2007 | 9.750 | 10.00 | 9.730 | 9.940 | 62,900 | +0.24(+2.47%) |
Apr 17, 2007 | 9.380 | 9.800 | 9.380 | 9.700 | 46,600 | +0.32(+3.41%) |
Apr 16, 2007 | 9.250 | 9.500 | 9.250 | 9.380 | 27,300 | +0.13(+1.41%) |
Apr 13, 2007 | 9.050 | 9.250 | 9.050 | 9.250 | 29,700 | +0.15(+1.65%) |
Apr 12, 2007 | 9.050 | 9.140 | 8.950 | 9.100 | 10,300 | +0.04(+0.44%) |
Apr 11, 2007 | 9.130 | 9.200 | 9.060 | 9.060 | 20,100 | -0.08(-0.87%) |
Apr 10, 2007 | 9.110 | 9.180 | 9.000 | 9.140 | 40,400 | -0.03(-0.33%) |
Apr 09, 2007 | 9.200 | 9.270 | 9.060 | 9.170 | 22,400 | +0.03(+0.33%) |
Apr 05, 2007 | 9.160 | 9.161 | 9.067 | 9.140 | 5,600 | -0.09(-0.97%) |
Apr 04, 2007 | 9.100 | 9.250 | 9.040 | 9.230 | 14,900 | +0.19(+2.10%) |
Apr 03, 2007 | 9.100 | 9.190 | 9.000 | 9.040 | 25,000 | +0.03(+0.33%) |
Apr 02, 2007 | 9.100 | 9.150 | 8.950 | 9.010 | 19,600 | -0.23(-2.49%) |
Mar 30, 2007 | 9.200 | 9.250 | 8.950 | 9.240 | 29,300 | +0.10(+1.09%) |
Mar 29, 2007 | 8.800 | 9.700 | 8.800 | 9.140 | 91,100 | +0.40(+4.58%) |
Mar 28, 2007 | 8.600 | 8.800 | 8.500 | 8.740 | 21,600 | -0.07(-0.79%) |
Mar 27, 2007 | 8.950 | 8.950 | 8.760 | 8.810 | 19,100 | -0.14(-1.56%) |
Mar 26, 2007 | 9.100 | 9.130 | 8.810 | 8.950 | 21,800 | -0.18(-1.97%) |
Mar 23, 2007 | 9.100 | 9.180 | 8.990 | 9.130 | 22,400 | -0.02(-0.22%) |
Mar 22, 2007 | 8.700 | 9.300 | 8.700 | 9.150 | 35,700 | +0.31(+3.51%) |
Mar 21, 2007 | 8.360 | 9.100 | 8.360 | 8.840 | 24,700 | +0.36(+4.25%) |
Mar 20, 2007 | 8.550 | 8.600 | 8.400 | 8.480 | 28,900 | -0.14(-1.62%) |
Mar 19, 2007 | 8.770 | 8.770 | 8.470 | 8.620 | 30,000 | -0.14(-1.60%) |
Mar 16, 2007 | 8.720 | 8.930 | 8.720 | 8.760 | 16,000 | +0.06(+0.69%) |
Mar 15, 2007 | 8.680 | 8.850 | 8.670 | 8.700 | 21,500 | +0.02(+0.23%) |
Mar 14, 2007 | 8.510 | 8.750 | 8.330 | 8.680 | 30,000 | +0.07(+0.81%) |
Mar 13, 2007 | 8.820 | 8.890 | 8.600 | 8.610 | 27,500 | -0.21(-2.38%) |
Mar 12, 2007 | 8.780 | 8.900 | 8.650 | 8.820 | 18,000 | +0.07(+0.80%) |
Mar 09, 2007 | 8.650 | 8.950 | 8.600 | 8.750 | 20,600 | +0.07(+0.81%) |
Mar 08, 2007 | 8.700 | 8.870 | 8.646 | 8.680 | 35,100 | +0.13(+1.52%) |
Mar 07, 2007 | 8.470 | 8.900 | 8.400 | 8.550 | 97,500 | +0.22(+2.64%) |
Mar 06, 2007 | 8.040 | 8.500 | 8.040 | 8.330 | 41,000 | +0.29(+3.61%) |
Mar 05, 2007 | 8.110 | 8.190 | 8.000 | 8.040 | 67,300 | -0.15(-1.83%) |
Mar 02, 2007 | 8.400 | 8.420 | 8.060 | 8.190 | 55,100 | -0.20(-2.38%) |
Mar 01, 2007 | 8.250 | 8.600 | 8.000 | 8.390 | 107,600 | +0.01(+0.12%) |
Feb 28, 2007 | 8.330 | 8.470 | 8.050 | 8.380 | 104,400 | +0.05(+0.60%) |
Feb 27, 2007 | 9.240 | 9.240 | 8.100 | 8.330 | 155,700 | -0.93(-10.04%) |
Feb 26, 2007 | 9.330 | 9.500 | 9.240 | 9.260 | 56,785 | -0.07(-0.75%) |
Feb 23, 2007 | 9.420 | 9.570 | 9.300 | 9.330 | 66,200 | -0.17(-1.79%) |
Feb 22, 2007 | 9.600 | 9.600 | 9.400 | 9.500 | 50,600 | -0.10(-1.04%) |
Feb 21, 2007 | 9.700 | 9.800 | 9.400 | 9.600 | 113,700 | -0.10(-1.03%) |
Feb 20, 2007 | 9.750 | 9.750 | 9.550 | 9.700 | 132,200 | -0.05(-0.51%) |
Feb 16, 2007 | 9.550 | 9.750 | 9.550 | 9.750 | 53,000 | +0.20(+2.09%) |
Feb 15, 2007 | 9.770 | 9.770 | 9.300 | 9.550 | 206,200 | -0.15(-1.55%) |
Feb 14, 2007 | 11.70 | 12.15 | 9.550 | 9.700 | 382,800 | -2.02(-17.24%) |
Feb 13, 2007 | 11.58 | 11.98 | 11.50 | 11.72 | 42,640 | +0.22(+1.91%) |
Feb 12, 2007 | 11.40 | 11.65 | 11.32 | 11.50 | 37,600 | +0.05(+0.44%) |
Feb 09, 2007 | 11.45 | 11.58 | 11.25 | 11.45 | 24,900 | -0.15(-1.29%) |
Feb 08, 2007 | 11.25 | 11.62 | 11.18 | 11.60 | 55,600 | +0.43(+3.85%) |
Feb 07, 2007 | 10.83 | 11.25 | 10.83 | 11.17 | 29,200 | +0.34(+3.14%) |
Feb 06, 2007 | 10.73 | 10.88 | 10.64 | 10.83 | 33,100 | +0.13(+1.21%) |
Feb 05, 2007 | 10.66 | 10.79 | 10.56 | 10.70 | 37,500 | -0.27(-2.46%) |
Feb 02, 2007 | 11.20 | 11.20 | 10.90 | 10.97 | 24,500 | -0.27(-2.40%) |