Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.216 | 8.293 | 8.157 | 8.275 | 6,307,238 | +0.06(+0.71%) |
Mar 29, 2007 | 8.308 | 8.308 | 8.189 | 8.216 | 5,488,290 | -0.03(-0.41%) |
Mar 28, 2007 | 8.249 | 8.293 | 8.147 | 8.249 | 2,370,464 | -0.05(-0.58%) |
Mar 27, 2007 | 8.434 | 8.457 | 8.283 | 8.298 | 1,324,348 | -0.17(-2.00%) |
Mar 26, 2007 | 8.637 | 8.641 | 8.396 | 8.467 | 5,646,257 | -0.14(-1.63%) |
Mar 23, 2007 | 8.685 | 8.696 | 8.606 | 8.608 | 1,176,403 | -0.04(-0.51%) |
Mar 22, 2007 | 8.704 | 8.780 | 8.604 | 8.652 | 1,944,286 | -0.01(-0.15%) |
Mar 21, 2007 | 8.637 | 8.729 | 8.518 | 8.664 | 2,181,953 | +0.03(+0.29%) |
Mar 20, 2007 | 8.583 | 8.679 | 8.501 | 8.639 | 1,324,825 | +0.04(+0.44%) |
Mar 19, 2007 | 8.606 | 8.662 | 8.555 | 8.601 | 1,005,072 | +0.03(+0.34%) |
Mar 16, 2007 | 8.807 | 8.849 | 8.537 | 8.572 | 3,311,586 | -0.24(-2.69%) |
Mar 15, 2007 | 8.537 | 8.815 | 8.537 | 8.809 | 2,684,967 | +0.28(+3.29%) |
Mar 14, 2007 | 8.484 | 8.562 | 8.335 | 8.528 | 2,205,815 | +0.03(+0.35%) |
Mar 13, 2007 | 8.893 | 8.832 | 8.469 | 8.499 | 1,881,290 | -0.39(-4.43%) |
Mar 12, 2007 | 8.771 | 8.922 | 8.710 | 8.893 | 2,633,424 | +0.14(+1.65%) |
Mar 09, 2007 | 8.566 | 8.767 | 8.549 | 8.748 | 2,128,024 | +0.26(+3.11%) |
Mar 08, 2007 | 8.444 | 8.627 | 8.421 | 8.484 | 1,933,787 | +0.12(+1.43%) |
Mar 07, 2007 | 8.557 | 8.557 | 8.312 | 8.365 | 3,411,807 | -0.18(-2.08%) |
Mar 06, 2007 | 8.572 | 8.702 | 8.516 | 8.543 | 2,951,268 | +0.04(+0.44%) |
Mar 05, 2007 | 8.706 | 8.828 | 8.486 | 8.505 | 2,736,986 | -0.30(-3.43%) |
Mar 02, 2007 | 9.077 | 9.094 | 8.773 | 8.807 | 2,948,405 | -0.32(-3.49%) |
Mar 01, 2007 | 9.104 | 9.218 | 8.968 | 9.125 | 4,497,968 | -0.17(-1.80%) |
Feb 28, 2007 | 9.153 | 9.343 | 9.069 | 9.293 | 3,089,191 | +0.16(+1.70%) |
Feb 27, 2007 | 8.907 | 9.482 | 8.907 | 9.138 | 3,166,982 | -0.38(-3.99%) |
Feb 26, 2007 | 9.555 | 9.555 | 9.312 | 9.517 | 2,743,142 | -0.03(-0.33%) |
Feb 23, 2007 | 9.831 | 9.831 | 9.515 | 9.549 | 3,321,608 | -0.29(-2.94%) |
Feb 22, 2007 | 9.691 | 9.924 | 9.660 | 9.838 | 3,381,264 | +0.12(+1.27%) |
Feb 21, 2007 | 9.515 | 9.723 | 9.498 | 9.714 | 1,413,115 | +0.16(+1.71%) |
Feb 20, 2007 | 9.379 | 9.565 | 9.377 | 9.551 | 4,722,793 | -0.06(-0.65%) |
Feb 16, 2007 | 9.574 | 9.639 | 9.389 | 9.614 | 1,648,873 | +0.04(+0.39%) |
Feb 15, 2007 | 9.502 | 9.733 | 9.429 | 9.576 | 3,212,320 | +0.26(+2.81%) |
Feb 14, 2007 | 9.329 | 9.494 | 9.303 | 9.314 | 2,963,543 | -0.16(-1.66%) |
Feb 13, 2007 | 9.285 | 9.471 | 9.203 | 9.471 | 2,094,675 | +0.18(+1.89%) |
Feb 12, 2007 | 9.440 | 9.440 | 9.224 | 9.295 | 2,303,378 | -0.17(-1.81%) |
Feb 09, 2007 | 9.526 | 9.565 | 9.343 | 9.467 | 5,093,610 | -0.07(-0.73%) |
Feb 08, 2007 | 9.502 | 9.565 | 9.442 | 9.536 | 3,248,113 | -0.07(-0.76%) |
Feb 07, 2007 | 9.404 | 9.609 | 9.324 | 9.609 | 1,455,112 | +0.23(+2.41%) |
Feb 06, 2007 | 9.230 | 9.383 | 9.197 | 9.383 | 1,182,607 | +0.18(+2.00%) |
Feb 05, 2007 | 9.167 | 9.251 | 9.140 | 9.199 | 1,888,449 | -0.01(-0.14%) |
Feb 02, 2007 | 9.119 | 9.228 | 9.119 | 9.211 | 1,176,403 | +0.00(+0.02%) |
Feb 01, 2007 | 9.209 | 9.232 | 9.140 | 9.209 | 1,412,638 | +0.05(+0.57%) |
Jan 31, 2007 | 9.077 | 9.259 | 9.058 | 9.157 | 1,783,932 | +0.05(+0.53%) |
Jan 30, 2007 | 9.079 | 9.109 | 8.970 | 9.109 | 2,012,054 | +0.03(+0.28%) |
Jan 29, 2007 | 8.964 | 9.102 | 8.951 | 9.083 | 1,189,765 | +0.09(+1.03%) |
Jan 26, 2007 | 8.949 | 9.010 | 8.847 | 8.991 | 1,576,332 | +0.08(+0.92%) |
Jan 25, 2007 | 8.692 | 8.951 | 8.646 | 8.910 | 2,527,477 | +0.14(+1.55%) |
Jan 24, 2007 | 8.555 | 8.773 | 8.553 | 8.773 | 767,406 | +0.21(+2.45%) |
Jan 23, 2007 | 8.501 | 8.664 | 8.488 | 8.564 | 1,090,499 | +0.06(+0.69%) |
Jan 22, 2007 | 8.625 | 8.643 | 8.465 | 8.505 | 1,602,580 | -0.09(-1.02%) |
Jan 19, 2007 | 8.350 | 8.599 | 8.304 | 8.593 | 1,055,183 | +0.21(+2.45%) |
Jan 18, 2007 | 8.660 | 8.696 | 8.375 | 8.388 | 1,715,210 | +0.01(+0.10%) |
Jan 17, 2007 | 8.304 | 8.384 | 8.224 | 8.379 | 1,787,273 | +0.03(+0.35%) |
Jan 16, 2007 | 8.308 | 8.381 | 8.270 | 8.350 | 1,467,998 | +0.08(+0.94%) |
Jan 12, 2007 | 8.166 | 8.287 | 8.161 | 8.273 | 862,854 | +0.13(+1.57%) |
Jan 11, 2007 | 8.099 | 8.182 | 8.042 | 8.145 | 2,111,798 | +0.09(+1.07%) |
Jan 10, 2007 | 8.011 | 8.082 | 7.983 | 8.059 | 767,883 | +0.00(+0.03%) |
Jan 09, 2007 | 7.973 | 8.090 | 7.900 | 8.057 | 2,231,586 | +0.10(+1.21%) |
Jan 08, 2007 | 8.042 | 8.086 | 7.912 | 7.960 | 2,577,110 | -0.10(-1.20%) |
Jan 05, 2007 | 8.243 | 8.245 | 8.006 | 8.057 | 2,296,968 | -0.20(-2.41%) |
Jan 04, 2007 | 8.358 | 8.361 | 8.180 | 8.256 | 2,617,675 | -0.13(-1.50%) |