Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.310 | 8.320 | 8.310 | 8.310 | 800 | -0.09(-1.07%) |
Feb 27, 2007 | 8.590 | 8.590 | 8.300 | 8.400 | 3,700 | -0.10(-1.18%) |
Feb 26, 2007 | 8.480 | 8.500 | 8.480 | 8.500 | 3,600 | +0.01(+0.12%) |
Feb 23, 2007 | 8.490 | 8.500 | 8.450 | 8.490 | 400 | +0.07(+0.83%) |
Feb 22, 2007 | 8.420 | 8.420 | 8.340 | 8.420 | 400 | +0.09(+1.08%) |
Feb 21, 2007 | 8.500 | 8.510 | 8.330 | 8.330 | 7,900 | -0.11(-1.30%) |
Feb 20, 2007 | 8.300 | 8.440 | 8.230 | 8.440 | 7,600 | +0.29(+3.56%) |
Feb 16, 2007 | 8.170 | 8.170 | 8.150 | 8.150 | 3,200 | +0.03(+0.37%) |
Feb 15, 2007 | 8.160 | 8.160 | 8.120 | 8.120 | 2,000 | -0.01(-0.12%) |
Feb 14, 2007 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 8.130 | 8.130 | 8.130 | 8.130 | 100 | +0.02(+0.25%) |
Feb 12, 2007 | 7.800 | 8.230 | 7.800 | 8.110 | 9,000 | +0.41(+5.32%) |
Feb 09, 2007 | 7.720 | 7.720 | 7.700 | 7.700 | 800 | -0.07(-0.95%) |
Feb 08, 2007 | 7.770 | 7.774 | 7.760 | 7.774 | 1,100 | -0.04(-0.47%) |
Feb 07, 2007 | 7.800 | 7.810 | 7.800 | 7.810 | 1,000 | +0.03(+0.39%) |
Feb 06, 2007 | 7.700 | 7.780 | 7.700 | 7.780 | 3,400 | +0.07(+0.86%) |
Feb 05, 2007 | 7.710 | 7.714 | 7.700 | 7.714 | 1,600 | -0.05(-0.62%) |
Feb 02, 2007 | 7.760 | 7.763 | 7.750 | 7.763 | 1,900 | -0.01(-0.19%) |
Feb 01, 2007 | 7.780 | 7.780 | 7.777 | 7.777 | 200 | -0.03(-0.42%) |
Jan 31, 2007 | 7.830 | 7.830 | 7.810 | 7.810 | 1,000 | -0.06(-0.76%) |
Jan 30, 2007 | 7.860 | 7.870 | 7.860 | 7.870 | 300 | -0.04(-0.51%) |
Jan 29, 2007 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 7.960 | 7.960 | 7.910 | 7.910 | 200 | +0.05(+0.64%) |
Jan 25, 2007 | 7.860 | 7.860 | 7.860 | 7.860 | 400 | -0.04(-0.51%) |
Jan 24, 2007 | 7.850 | 7.900 | 7.850 | 7.900 | 900 | +0.09(+1.15%) |
Jan 23, 2007 | 7.800 | 7.810 | 7.800 | 7.810 | 400 | +0.00(+0.00%) |
Jan 22, 2007 | 7.750 | 7.810 | 7.700 | 7.810 | 2,600 | +0.00(+0.00%) |
Jan 19, 2007 | 7.710 | 7.850 | 7.700 | 7.810 | 2,700 | +0.06(+0.77%) |
Jan 18, 2007 | 7.760 | 7.760 | 7.750 | 7.750 | 1,800 | -0.08(-1.00%) |
Jan 17, 2007 | 7.840 | 7.850 | 7.690 | 7.829 | 3,300 | +0.07(+0.88%) |
Jan 16, 2007 | 7.790 | 7.790 | 7.760 | 7.760 | 500 | -0.08(-1.02%) |
Jan 12, 2007 | 7.880 | 7.880 | 7.814 | 7.840 | 800 | -0.08(-0.98%) |
Jan 11, 2007 | 7.940 | 7.940 | 7.918 | 7.918 | 200 | +0.06(+0.74%) |
Jan 10, 2007 | 7.770 | 7.860 | 7.760 | 7.860 | 1,000 | +0.03(+0.44%) |
Jan 09, 2007 | 7.690 | 7.825 | 7.690 | 7.825 | 3,200 | +0.04(+0.45%) |
Jan 08, 2007 | 7.790 | 7.790 | 7.730 | 7.790 | 1,400 | -0.06(-0.76%) |
Jan 05, 2007 | 7.710 | 7.850 | 7.700 | 7.850 | 1,700 | +0.06(+0.77%) |
Jan 04, 2007 | 7.740 | 7.790 | 7.710 | 7.790 | 1,300 | -0.08(-1.02%) |
Jan 03, 2007 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | +0.00(+0.00%) |
Dec 29, 2006 | 7.810 | 7.870 | 7.500 | 7.870 | 6,500 | +0.01(+0.13%) |
Dec 28, 2006 | 7.800 | 7.860 | 7.800 | 7.860 | 1,700 | -0.04(-0.51%) |
Dec 27, 2006 | 7.950 | 7.950 | 7.850 | 7.900 | 1,900 | +0.16(+2.03%) |
Dec 26, 2006 | 7.660 | 7.840 | 7.660 | 7.742 | 4,300 | -0.07(-0.86%) |
Dec 22, 2006 | 7.860 | 7.860 | 7.800 | 7.810 | 3,900 | -0.01(-0.13%) |
Dec 21, 2006 | 7.840 | 7.840 | 7.810 | 7.820 | 1,400 | -0.04(-0.51%) |
Dec 20, 2006 | 8.110 | 8.110 | 7.830 | 7.860 | 8,500 | -0.27(-3.32%) |
Dec 19, 2006 | 8.150 | 8.150 | 8.130 | 8.130 | 2,900 | -0.03(-0.37%) |
Dec 18, 2006 | 8.160 | 8.389 | 8.160 | 8.160 | 1,100 | -0.20(-2.39%) |
Dec 15, 2006 | 8.510 | 8.510 | 8.320 | 8.360 | 1,300 | -0.17(-1.99%) |
Dec 14, 2006 | 8.640 | 8.640 | 8.520 | 8.530 | 1,500 | -0.30(-3.40%) |
Dec 13, 2006 | 8.990 | 8.990 | 8.830 | 8.830 | 500 | -0.11(-1.26%) |
Dec 12, 2006 | 9.050 | 9.050 | 8.943 | 8.943 | 200 | -0.11(-1.18%) |
Dec 11, 2006 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 9.070 | 9.070 | 9.040 | 9.050 | 1,200 | -0.03(-0.33%) |
Dec 07, 2006 | 8.980 | 9.190 | 8.970 | 9.080 | 2,700 | -0.07(-0.77%) |
Dec 06, 2006 | 8.700 | 9.150 | 8.700 | 9.150 | 9,200 | +0.55(+6.38%) |
Dec 05, 2006 | 8.400 | 8.601 | 8.360 | 8.601 | 2,800 | +0.10(+1.19%) |
Dec 04, 2006 | 8.180 | 8.500 | 8.180 | 8.500 | 4,600 | +0.30(+3.66%) |