Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.740 | 9.760 | 9.350 | 9.390 | 1,108,109 | -0.31(-3.20%) |
Mar 29, 2007 | 9.280 | 9.720 | 9.270 | 9.700 | 1,684,200 | +0.52(+5.66%) |
Mar 28, 2007 | 9.390 | 9.440 | 9.150 | 9.180 | 1,443,900 | -0.21(-2.24%) |
Mar 27, 2007 | 9.610 | 9.610 | 9.250 | 9.390 | 1,363,500 | -0.25(-2.59%) |
Mar 26, 2007 | 9.700 | 9.750 | 9.580 | 9.640 | 1,038,800 | +0.00(+0.00%) |
Mar 23, 2007 | 9.570 | 9.730 | 9.480 | 9.640 | 1,380,400 | +0.08(+0.84%) |
Mar 22, 2007 | 9.190 | 9.680 | 9.140 | 9.560 | 2,731,166 | +0.42(+4.60%) |
Mar 21, 2007 | 8.970 | 9.280 | 8.970 | 9.140 | 2,227,400 | +0.16(+1.78%) |
Mar 20, 2007 | 8.900 | 9.020 | 8.860 | 8.980 | 1,086,800 | +0.03(+0.34%) |
Mar 19, 2007 | 8.900 | 8.970 | 8.780 | 8.950 | 1,808,000 | +0.23(+2.64%) |
Mar 16, 2007 | 8.720 | 8.780 | 8.620 | 8.720 | 1,656,000 | +0.01(+0.11%) |
Mar 15, 2007 | 8.650 | 8.820 | 8.610 | 8.710 | 869,600 | +0.03(+0.35%) |
Mar 14, 2007 | 8.520 | 8.760 | 8.490 | 8.680 | 1,286,900 | +0.16(+1.88%) |
Mar 13, 2007 | 8.920 | 8.940 | 8.500 | 8.520 | 1,033,900 | -0.40(-4.48%) |
Mar 12, 2007 | 8.830 | 8.990 | 8.780 | 8.920 | 534,100 | -0.04(-0.45%) |
Mar 09, 2007 | 9.050 | 9.050 | 8.870 | 8.960 | 837,200 | -0.01(-0.11%) |
Mar 08, 2007 | 9.170 | 9.270 | 8.950 | 8.970 | 1,639,300 | -0.02(-0.22%) |
Mar 07, 2007 | 8.550 | 9.160 | 8.540 | 8.990 | 2,863,900 | +0.45(+5.27%) |
Mar 06, 2007 | 8.350 | 8.680 | 8.250 | 8.540 | 1,084,500 | +0.41(+5.04%) |
Mar 05, 2007 | 8.090 | 8.370 | 8.090 | 8.130 | 1,101,200 | -0.18(-2.17%) |
Mar 02, 2007 | 8.460 | 8.520 | 8.290 | 8.310 | 1,268,200 | -0.15(-1.77%) |
Mar 01, 2007 | 8.470 | 8.580 | 8.120 | 8.460 | 1,640,141 | -0.11(-1.28%) |
Feb 28, 2007 | 8.850 | 8.870 | 8.550 | 8.570 | 1,185,300 | -0.29(-3.27%) |
Feb 27, 2007 | 8.800 | 9.020 | 8.710 | 8.860 | 1,596,200 | -0.13(-1.45%) |
Feb 26, 2007 | 9.000 | 9.050 | 8.820 | 8.990 | 1,596,901 | +0.01(+0.11%) |
Feb 23, 2007 | 9.000 | 9.070 | 8.920 | 8.980 | 3,229,400 | +0.01(+0.11%) |
Feb 22, 2007 | 9.040 | 9.100 | 8.880 | 8.970 | 1,827,800 | +0.07(+0.79%) |
Feb 21, 2007 | 8.810 | 8.940 | 8.760 | 8.900 | 497,300 | -0.07(-0.78%) |
Feb 20, 2007 | 8.870 | 9.050 | 8.780 | 8.970 | 624,900 | +0.10(+1.13%) |
Feb 16, 2007 | 8.890 | 8.950 | 8.760 | 8.870 | 573,500 | -0.02(-0.22%) |
Feb 15, 2007 | 9.000 | 9.000 | 8.780 | 8.890 | 544,900 | -0.11(-1.22%) |
Feb 14, 2007 | 8.990 | 9.120 | 8.990 | 9.000 | 732,049 | +0.00(+0.00%) |
Feb 13, 2007 | 9.050 | 9.130 | 8.990 | 9.000 | 643,398 | -0.06(-0.66%) |
Feb 12, 2007 | 9.110 | 9.130 | 8.990 | 9.060 | 697,777 | -0.09(-0.98%) |
Feb 09, 2007 | 9.150 | 9.220 | 9.110 | 9.150 | 922,600 | +0.00(+0.00%) |
Feb 08, 2007 | 9.190 | 9.210 | 9.040 | 9.150 | 995,900 | -0.07(-0.76%) |
Feb 07, 2007 | 9.440 | 9.440 | 9.120 | 9.220 | 733,600 | -0.16(-1.71%) |
Feb 06, 2007 | 9.400 | 9.490 | 9.310 | 9.380 | 619,400 | +0.02(+0.21%) |
Feb 05, 2007 | 9.380 | 9.520 | 9.310 | 9.360 | 1,053,700 | +0.04(+0.43%) |
Feb 02, 2007 | 9.400 | 9.410 | 9.220 | 9.320 | 740,000 | -0.01(-0.11%) |
Feb 01, 2007 | 9.250 | 9.390 | 9.190 | 9.330 | 716,200 | +0.07(+0.76%) |
Jan 31, 2007 | 9.350 | 9.400 | 9.200 | 9.260 | 1,332,400 | -0.08(-0.86%) |
Jan 30, 2007 | 9.080 | 9.400 | 9.080 | 9.340 | 975,200 | +0.30(+3.32%) |
Jan 29, 2007 | 8.970 | 9.090 | 8.920 | 9.040 | 1,353,900 | +0.07(+0.78%) |
Jan 26, 2007 | 8.740 | 9.040 | 8.740 | 8.970 | 800,100 | +0.23(+2.63%) |
Jan 25, 2007 | 8.900 | 8.930 | 8.710 | 8.740 | 860,400 | -0.19(-2.13%) |
Jan 24, 2007 | 8.900 | 8.970 | 8.700 | 8.930 | 1,008,700 | +0.23(+2.64%) |
Jan 23, 2007 | 8.160 | 8.750 | 8.120 | 8.700 | 1,790,100 | +0.69(+8.61%) |
Jan 22, 2007 | 8.170 | 8.240 | 7.880 | 8.010 | 1,121,200 | -0.18(-2.20%) |
Jan 19, 2007 | 7.960 | 8.240 | 7.920 | 8.190 | 519,800 | +0.23(+2.89%) |
Jan 18, 2007 | 8.080 | 8.240 | 7.940 | 7.960 | 726,700 | -0.15(-1.85%) |
Jan 17, 2007 | 8.010 | 8.230 | 8.010 | 8.110 | 687,000 | +0.09(+1.12%) |
Jan 16, 2007 | 8.150 | 8.240 | 8.000 | 8.020 | 1,058,200 | -0.14(-1.72%) |
Jan 12, 2007 | 7.880 | 8.180 | 7.880 | 8.160 | 907,800 | +0.23(+2.90%) |
Jan 11, 2007 | 7.880 | 8.130 | 7.820 | 7.930 | 1,102,700 | +0.13(+1.67%) |
Jan 10, 2007 | 7.750 | 7.920 | 7.740 | 7.800 | 1,041,200 | -0.05(-0.64%) |
Jan 09, 2007 | 7.510 | 7.940 | 7.500 | 7.850 | 1,268,700 | -0.09(-1.13%) |
Jan 08, 2007 | 7.920 | 8.070 | 7.910 | 7.940 | 995,300 | +0.10(+1.28%) |
Jan 05, 2007 | 7.710 | 7.920 | 7.710 | 7.840 | 949,600 | +0.11(+1.42%) |
Jan 04, 2007 | 7.900 | 7.900 | 7.700 | 7.730 | 1,037,500 | -0.17(-2.15%) |