Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.771 | 7.920 | 7.734 | 7.871 | 6,907,037 | +0.10(+1.22%) |
Feb 27, 2007 | 7.961 | 7.980 | 7.672 | 7.776 | 8,974,327 | -0.27(-3.34%) |
Feb 26, 2007 | 8.219 | 8.219 | 8.036 | 8.045 | 8,305,687 | -0.18(-2.13%) |
Feb 23, 2007 | 8.216 | 8.287 | 8.168 | 8.221 | 7,969,941 | -0.07(-0.90%) |
Feb 22, 2007 | 8.348 | 8.362 | 8.250 | 8.295 | 3,754,392 | -0.07(-0.89%) |
Feb 21, 2007 | 8.403 | 8.453 | 8.355 | 8.370 | 6,533,107 | -0.06(-0.73%) |
Feb 20, 2007 | 8.215 | 8.435 | 8.189 | 8.431 | 5,532,769 | +0.24(+2.97%) |
Feb 16, 2007 | 8.173 | 8.218 | 8.158 | 8.188 | 3,416,162 | -0.01(-0.18%) |
Feb 15, 2007 | 8.151 | 8.246 | 8.151 | 8.203 | 4,071,644 | +0.05(+0.58%) |
Feb 14, 2007 | 8.119 | 8.163 | 8.082 | 8.155 | 5,054,496 | +0.04(+0.45%) |
Feb 13, 2007 | 8.206 | 8.269 | 7.947 | 8.119 | 13,755,383 | -0.14(-1.68%) |
Feb 12, 2007 | 8.188 | 8.282 | 8.128 | 8.257 | 5,751,397 | +0.04(+0.48%) |
Feb 09, 2007 | 8.259 | 8.324 | 8.168 | 8.218 | 4,227,694 | -0.04(-0.49%) |
Feb 08, 2007 | 8.286 | 8.287 | 8.212 | 8.259 | 4,527,280 | -0.01(-0.15%) |
Feb 07, 2007 | 8.218 | 8.295 | 8.187 | 8.271 | 3,779,419 | +0.05(+0.59%) |
Feb 06, 2007 | 8.104 | 8.242 | 8.096 | 8.222 | 3,974,113 | +0.13(+1.58%) |
Feb 05, 2007 | 8.096 | 8.177 | 8.053 | 8.094 | 3,223,676 | -0.01(-0.15%) |
Feb 02, 2007 | 8.135 | 8.184 | 8.081 | 8.106 | 3,476,889 | +0.01(+0.18%) |
Feb 01, 2007 | 8.165 | 8.238 | 8.085 | 8.091 | 4,839,379 | -0.06(-0.75%) |
Jan 31, 2007 | 8.000 | 8.169 | 7.996 | 8.153 | 4,025,639 | +0.13(+1.61%) |
Jan 30, 2007 | 8.033 | 8.043 | 7.991 | 8.024 | 3,326,360 | +0.02(+0.31%) |
Jan 29, 2007 | 8.044 | 8.045 | 7.981 | 7.999 | 5,928,046 | -0.05(-0.61%) |
Jan 26, 2007 | 8.015 | 8.062 | 7.950 | 8.048 | 4,131,635 | +0.04(+0.46%) |
Jan 25, 2007 | 8.060 | 8.081 | 8.002 | 8.011 | 6,320,747 | -0.06(-0.79%) |
Jan 24, 2007 | 8.040 | 8.097 | 8.017 | 8.075 | 2,817,358 | +0.04(+0.44%) |
Jan 23, 2007 | 8.026 | 8.104 | 8.003 | 8.040 | 2,825,823 | +0.02(+0.27%) |
Jan 22, 2007 | 8.015 | 8.044 | 7.975 | 8.018 | 3,717,956 | +0.00(+0.03%) |
Jan 19, 2007 | 8.043 | 8.081 | 8.010 | 8.015 | 7,058,670 | -0.01(-0.19%) |
Jan 18, 2007 | 8.130 | 8.150 | 8.015 | 8.030 | 6,308,969 | -0.10(-1.24%) |
Jan 17, 2007 | 8.151 | 8.203 | 8.090 | 8.131 | 5,416,468 | -0.05(-0.60%) |
Jan 16, 2007 | 8.144 | 8.199 | 8.132 | 8.180 | 5,304,952 | +0.05(+0.57%) |
Jan 12, 2007 | 8.151 | 8.151 | 8.096 | 8.134 | 5,152,582 | -0.02(-0.22%) |
Jan 11, 2007 | 8.029 | 8.166 | 8.029 | 8.151 | 4,351,356 | +0.16(+2.01%) |
Jan 10, 2007 | 8.025 | 8.025 | 7.850 | 7.991 | 4,879,496 | +0.07(+0.94%) |
Jan 09, 2007 | 7.886 | 7.937 | 7.829 | 7.916 | 7,099,155 | +0.03(+0.38%) |
Jan 08, 2007 | 7.873 | 7.930 | 7.798 | 7.886 | 5,181,658 | -0.02(-0.24%) |
Jan 05, 2007 | 7.975 | 7.996 | 7.903 | 7.905 | 2,997,699 | -0.07(-0.87%) |
Jan 04, 2007 | 7.975 | 8.011 | 7.901 | 7.975 | 3,128,721 | -0.02(-0.27%) |
Jan 03, 2007 | 7.981 | 8.083 | 7.927 | 7.996 | 4,342,155 | +0.01(+0.10%) |
Dec 29, 2006 | 8.015 | 8.064 | 7.968 | 7.988 | 2,169,237 | -0.04(-0.51%) |
Dec 28, 2006 | 8.055 | 8.108 | 8.015 | 8.029 | 2,369,452 | -0.01(-0.15%) |
Dec 27, 2006 | 8.014 | 8.049 | 7.911 | 8.041 | 4,684,802 | +0.06(+0.77%) |
Dec 26, 2006 | 7.947 | 8.009 | 7.942 | 7.980 | 2,114,031 | -0.00(-0.05%) |
Dec 22, 2006 | 7.988 | 8.053 | 7.933 | 7.984 | 5,886,825 | +0.03(+0.38%) |
Dec 21, 2006 | 8.022 | 8.055 | 7.949 | 7.954 | 4,357,613 | -0.07(-0.85%) |
Dec 20, 2006 | 8.029 | 8.077 | 7.988 | 8.022 | 5,500,750 | +0.01(+0.17%) |
Dec 19, 2006 | 7.927 | 8.026 | 7.880 | 8.009 | 5,617,419 | +0.06(+0.77%) |
Dec 18, 2006 | 7.972 | 8.015 | 7.928 | 7.947 | 4,512,558 | -0.02(-0.31%) |
Dec 15, 2006 | 8.041 | 8.052 | 7.956 | 7.972 | 7,509,153 | -0.02(-0.31%) |
Dec 14, 2006 | 7.962 | 8.024 | 7.923 | 7.996 | 7,619,933 | +0.04(+0.44%) |
Dec 13, 2006 | 7.920 | 7.990 | 7.855 | 7.961 | 6,021,161 | +0.08(+1.07%) |
Dec 12, 2006 | 8.036 | 8.037 | 7.855 | 7.877 | 9,927,923 | -0.21(-2.55%) |
Dec 11, 2006 | 8.113 | 8.278 | 8.038 | 8.083 | 11,521,543 | -0.03(-0.37%) |
Dec 08, 2006 | 8.165 | 8.234 | 7.953 | 8.113 | 19,340,588 | -0.18(-2.23%) |
Dec 07, 2006 | 8.321 | 8.445 | 8.233 | 8.298 | 10,188,496 | -0.16(-1.93%) |
Dec 06, 2006 | 8.564 | 8.567 | 8.424 | 8.461 | 6,279,894 | -0.13(-1.55%) |
Dec 05, 2006 | 8.336 | 8.624 | 8.268 | 8.594 | 13,380,521 | +0.22(+2.64%) |
Dec 04, 2006 | 8.301 | 8.423 | 8.255 | 8.373 | 5,699,492 | +0.09(+1.12%) |