Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.809 | 7.959 | 7.772 | 7.910 | 6,873,260 | +0.10(+1.22%) |
Feb 27, 2007 | 8.000 | 8.019 | 7.709 | 7.815 | 8,930,441 | -0.27(-3.34%) |
Feb 26, 2007 | 8.260 | 8.260 | 8.075 | 8.085 | 8,265,071 | -0.18(-2.13%) |
Feb 23, 2007 | 8.257 | 8.328 | 8.208 | 8.261 | 7,930,967 | -0.08(-0.90%) |
Feb 22, 2007 | 8.389 | 8.403 | 8.291 | 8.336 | 3,736,033 | -0.08(-0.89%) |
Feb 21, 2007 | 8.444 | 8.494 | 8.396 | 8.411 | 6,501,158 | -0.06(-0.73%) |
Feb 20, 2007 | 8.255 | 8.477 | 8.230 | 8.473 | 5,505,713 | +0.24(+2.97%) |
Feb 16, 2007 | 8.213 | 8.258 | 8.198 | 8.228 | 3,399,456 | -0.02(-0.18%) |
Feb 15, 2007 | 8.191 | 8.287 | 8.191 | 8.243 | 4,051,733 | +0.05(+0.58%) |
Feb 14, 2007 | 8.159 | 8.204 | 8.122 | 8.195 | 5,029,778 | +0.04(+0.45%) |
Feb 13, 2007 | 8.246 | 8.310 | 7.987 | 8.159 | 13,688,116 | -0.14(-1.68%) |
Feb 12, 2007 | 8.228 | 8.322 | 8.168 | 8.298 | 5,723,272 | +0.04(+0.48%) |
Feb 09, 2007 | 8.299 | 8.365 | 8.208 | 8.258 | 4,207,020 | -0.04(-0.49%) |
Feb 08, 2007 | 8.326 | 8.328 | 8.253 | 8.299 | 4,505,141 | -0.01(-0.15%) |
Feb 07, 2007 | 8.258 | 8.336 | 8.227 | 8.311 | 3,760,937 | +0.05(+0.59%) |
Feb 06, 2007 | 8.144 | 8.283 | 8.135 | 8.262 | 3,954,679 | +0.13(+1.58%) |
Feb 05, 2007 | 8.135 | 8.217 | 8.093 | 8.134 | 3,207,912 | -0.01(-0.15%) |
Feb 02, 2007 | 8.175 | 8.224 | 8.120 | 8.146 | 3,459,886 | +0.02(+0.18%) |
Feb 01, 2007 | 8.205 | 8.279 | 8.124 | 8.131 | 4,815,714 | -0.06(-0.75%) |
Jan 31, 2007 | 8.040 | 8.209 | 8.036 | 8.193 | 4,005,953 | +0.13(+1.61%) |
Jan 30, 2007 | 8.073 | 8.082 | 8.030 | 8.063 | 3,310,093 | +0.02(+0.31%) |
Jan 29, 2007 | 8.083 | 8.085 | 8.021 | 8.038 | 5,899,057 | -0.05(-0.61%) |
Jan 26, 2007 | 8.055 | 8.101 | 7.989 | 8.088 | 4,111,430 | +0.04(+0.46%) |
Jan 25, 2007 | 8.100 | 8.120 | 8.041 | 8.051 | 6,289,837 | -0.06(-0.79%) |
Jan 24, 2007 | 8.079 | 8.137 | 8.056 | 8.115 | 2,803,581 | +0.04(+0.44%) |
Jan 23, 2007 | 8.066 | 8.144 | 8.043 | 8.079 | 2,812,004 | +0.02(+0.27%) |
Jan 22, 2007 | 8.055 | 8.083 | 8.014 | 8.058 | 3,699,775 | +0.00(+0.03%) |
Jan 19, 2007 | 8.082 | 8.120 | 8.049 | 8.055 | 7,024,152 | -0.02(-0.19%) |
Jan 18, 2007 | 8.169 | 8.190 | 8.055 | 8.070 | 6,278,117 | -0.10(-1.24%) |
Jan 17, 2007 | 8.191 | 8.243 | 8.130 | 8.171 | 5,389,981 | -0.05(-0.60%) |
Jan 16, 2007 | 8.184 | 8.239 | 8.172 | 8.220 | 5,279,010 | +0.05(+0.57%) |
Jan 12, 2007 | 8.191 | 8.191 | 8.135 | 8.174 | 5,127,385 | -0.02(-0.22%) |
Jan 11, 2007 | 8.068 | 8.206 | 8.068 | 8.191 | 4,330,077 | +0.16(+2.01%) |
Jan 10, 2007 | 8.064 | 8.064 | 7.888 | 8.030 | 4,855,634 | +0.08(+0.94%) |
Jan 09, 2007 | 7.925 | 7.976 | 7.868 | 7.955 | 7,064,438 | +0.03(+0.38%) |
Jan 08, 2007 | 7.911 | 7.969 | 7.836 | 7.925 | 5,156,318 | -0.02(-0.24%) |
Jan 05, 2007 | 8.014 | 8.036 | 7.941 | 7.944 | 2,983,039 | -0.07(-0.87%) |
Jan 04, 2007 | 8.014 | 8.051 | 7.940 | 8.014 | 3,113,421 | -0.02(-0.27%) |
Jan 03, 2007 | 8.021 | 8.123 | 7.966 | 8.036 | 4,320,921 | +0.01(+0.10%) |
Dec 29, 2006 | 8.055 | 8.104 | 8.007 | 8.027 | 2,158,629 | -0.04(-0.51%) |
Dec 28, 2006 | 8.094 | 8.148 | 8.055 | 8.068 | 2,357,865 | -0.01(-0.15%) |
Dec 27, 2006 | 8.053 | 8.089 | 7.950 | 8.081 | 4,661,892 | +0.06(+0.77%) |
Dec 26, 2006 | 7.987 | 8.048 | 7.981 | 8.019 | 2,103,693 | -0.00(-0.05%) |
Dec 22, 2006 | 8.027 | 8.093 | 7.972 | 8.023 | 5,858,038 | +0.03(+0.38%) |
Dec 21, 2006 | 8.062 | 8.094 | 7.988 | 7.993 | 4,336,303 | -0.07(-0.85%) |
Dec 20, 2006 | 8.068 | 8.116 | 8.027 | 8.062 | 5,473,850 | +0.01(+0.17%) |
Dec 19, 2006 | 7.966 | 8.066 | 7.918 | 8.048 | 5,589,949 | +0.06(+0.77%) |
Dec 18, 2006 | 8.011 | 8.055 | 7.967 | 7.987 | 4,490,491 | -0.02(-0.31%) |
Dec 15, 2006 | 8.081 | 8.092 | 7.995 | 8.011 | 7,472,432 | -0.02(-0.31%) |
Dec 14, 2006 | 8.002 | 8.063 | 7.962 | 8.036 | 7,582,671 | +0.04(+0.44%) |
Dec 13, 2006 | 7.959 | 8.029 | 7.894 | 8.000 | 5,991,716 | +0.08(+1.07%) |
Dec 12, 2006 | 8.075 | 8.077 | 7.894 | 7.916 | 9,879,373 | -0.21(-2.55%) |
Dec 11, 2006 | 8.153 | 8.318 | 8.078 | 8.123 | 11,465,201 | -0.03(-0.37%) |
Dec 08, 2006 | 8.205 | 8.275 | 7.992 | 8.153 | 19,246,008 | -0.19(-2.23%) |
Dec 07, 2006 | 8.362 | 8.486 | 8.273 | 8.339 | 10,138,673 | -0.16(-1.93%) |
Dec 06, 2006 | 8.606 | 8.609 | 8.466 | 8.503 | 6,249,184 | -0.13(-1.55%) |
Dec 05, 2006 | 8.377 | 8.666 | 8.309 | 8.636 | 13,315,088 | +0.22(+2.64%) |
Dec 04, 2006 | 8.341 | 8.464 | 8.295 | 8.414 | 5,671,621 | +0.09(+1.12%) |