Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.227 | 8.305 | 8.168 | 8.286 | 6,298,671 | +0.06(+0.71%) |
Mar 29, 2007 | 8.319 | 8.319 | 8.200 | 8.227 | 5,480,835 | -0.03(-0.41%) |
Mar 28, 2007 | 8.261 | 8.305 | 8.158 | 8.261 | 2,367,244 | -0.05(-0.58%) |
Mar 27, 2007 | 8.445 | 8.468 | 8.294 | 8.309 | 1,322,549 | -0.17(-2.00%) |
Mar 26, 2007 | 8.649 | 8.653 | 8.408 | 8.479 | 5,638,588 | -0.14(-1.63%) |
Mar 23, 2007 | 8.697 | 8.708 | 8.617 | 8.619 | 1,174,805 | -0.04(-0.51%) |
Mar 22, 2007 | 8.716 | 8.792 | 8.615 | 8.664 | 1,941,645 | -0.01(-0.15%) |
Mar 21, 2007 | 8.649 | 8.741 | 8.529 | 8.676 | 2,178,989 | +0.03(+0.29%) |
Mar 20, 2007 | 8.594 | 8.691 | 8.512 | 8.651 | 1,323,026 | +0.04(+0.44%) |
Mar 19, 2007 | 8.617 | 8.674 | 8.567 | 8.613 | 1,003,707 | +0.03(+0.34%) |
Mar 16, 2007 | 8.819 | 8.861 | 8.548 | 8.584 | 3,307,088 | -0.24(-2.69%) |
Mar 15, 2007 | 8.548 | 8.827 | 8.548 | 8.821 | 2,681,320 | +0.28(+3.29%) |
Mar 14, 2007 | 8.496 | 8.573 | 8.347 | 8.540 | 2,202,819 | +0.03(+0.35%) |
Mar 13, 2007 | 8.905 | 8.844 | 8.481 | 8.510 | 1,878,735 | -0.39(-4.43%) |
Mar 12, 2007 | 8.783 | 8.934 | 8.722 | 8.905 | 2,629,847 | +0.14(+1.65%) |
Mar 09, 2007 | 8.578 | 8.779 | 8.561 | 8.760 | 2,125,134 | +0.26(+3.11%) |
Mar 08, 2007 | 8.456 | 8.638 | 8.433 | 8.496 | 1,931,160 | +0.12(+1.43%) |
Mar 07, 2007 | 8.569 | 8.569 | 8.324 | 8.376 | 3,407,173 | -0.18(-2.08%) |
Mar 06, 2007 | 8.584 | 8.714 | 8.527 | 8.554 | 2,947,259 | +0.04(+0.44%) |
Mar 05, 2007 | 8.718 | 8.840 | 8.498 | 8.517 | 2,733,268 | -0.30(-3.43%) |
Mar 02, 2007 | 9.089 | 9.106 | 8.785 | 8.819 | 2,944,400 | -0.32(-3.49%) |
Mar 01, 2007 | 9.117 | 9.230 | 8.980 | 9.138 | 4,491,859 | -0.17(-1.80%) |
Feb 28, 2007 | 9.165 | 9.356 | 9.081 | 9.306 | 3,084,995 | +0.16(+1.70%) |
Feb 27, 2007 | 8.920 | 9.494 | 8.920 | 9.150 | 3,162,680 | -0.38(-3.99%) |
Feb 26, 2007 | 9.568 | 9.568 | 9.324 | 9.530 | 2,739,416 | -0.03(-0.33%) |
Feb 23, 2007 | 9.845 | 9.845 | 9.528 | 9.562 | 3,317,097 | -0.29(-2.94%) |
Feb 22, 2007 | 9.704 | 9.937 | 9.673 | 9.851 | 3,376,671 | +0.12(+1.27%) |
Feb 21, 2007 | 9.528 | 9.736 | 9.511 | 9.727 | 1,411,196 | +0.16(+1.71%) |
Feb 20, 2007 | 9.392 | 9.578 | 9.390 | 9.564 | 4,716,378 | -0.06(-0.65%) |
Feb 16, 2007 | 9.587 | 9.652 | 9.402 | 9.627 | 1,646,633 | +0.04(+0.39%) |
Feb 15, 2007 | 9.515 | 9.746 | 9.442 | 9.589 | 3,207,956 | +0.26(+2.81%) |
Feb 14, 2007 | 9.341 | 9.507 | 9.316 | 9.327 | 2,959,517 | -0.16(-1.66%) |
Feb 13, 2007 | 9.297 | 9.484 | 9.215 | 9.484 | 2,091,829 | +0.18(+1.89%) |
Feb 12, 2007 | 9.452 | 9.452 | 9.236 | 9.308 | 2,300,249 | -0.17(-1.82%) |
Feb 09, 2007 | 9.539 | 9.578 | 9.356 | 9.480 | 5,086,692 | -0.07(-0.73%) |
Feb 08, 2007 | 9.515 | 9.578 | 9.455 | 9.549 | 3,243,701 | -0.07(-0.76%) |
Feb 07, 2007 | 9.417 | 9.622 | 9.337 | 9.622 | 1,453,136 | +0.23(+2.41%) |
Feb 06, 2007 | 9.243 | 9.396 | 9.209 | 9.396 | 1,181,000 | +0.18(+2.00%) |
Feb 05, 2007 | 9.180 | 9.264 | 9.152 | 9.211 | 1,885,884 | -0.01(-0.14%) |
Feb 02, 2007 | 9.131 | 9.241 | 9.131 | 9.224 | 1,174,805 | +0.00(+0.02%) |
Feb 01, 2007 | 9.222 | 9.245 | 9.152 | 9.222 | 1,410,719 | +0.05(+0.57%) |
Jan 31, 2007 | 9.089 | 9.272 | 9.071 | 9.169 | 1,781,509 | +0.05(+0.53%) |
Jan 30, 2007 | 9.092 | 9.121 | 8.982 | 9.121 | 2,009,321 | +0.03(+0.28%) |
Jan 29, 2007 | 8.976 | 9.115 | 8.964 | 9.096 | 1,188,149 | +0.09(+1.03%) |
Jan 26, 2007 | 8.961 | 9.022 | 8.859 | 9.003 | 1,574,191 | +0.08(+0.92%) |
Jan 25, 2007 | 8.703 | 8.964 | 8.657 | 8.922 | 2,524,043 | +0.14(+1.55%) |
Jan 24, 2007 | 8.567 | 8.785 | 8.565 | 8.785 | 766,363 | +0.21(+2.45%) |
Jan 23, 2007 | 8.512 | 8.676 | 8.500 | 8.575 | 1,089,018 | +0.06(+0.69%) |
Jan 22, 2007 | 8.636 | 8.655 | 8.477 | 8.517 | 1,600,403 | -0.09(-1.02%) |
Jan 19, 2007 | 8.361 | 8.611 | 8.315 | 8.605 | 1,053,750 | +0.21(+2.45%) |
Jan 18, 2007 | 8.672 | 8.708 | 8.387 | 8.399 | 1,712,880 | +0.01(+0.10%) |
Jan 17, 2007 | 8.315 | 8.395 | 8.236 | 8.391 | 1,784,846 | +0.03(+0.35%) |
Jan 16, 2007 | 8.319 | 8.393 | 8.282 | 8.361 | 1,466,004 | +0.08(+0.94%) |
Jan 12, 2007 | 8.177 | 8.298 | 8.173 | 8.284 | 861,682 | +0.13(+1.57%) |
Jan 11, 2007 | 8.110 | 8.194 | 8.053 | 8.156 | 2,108,930 | +0.09(+1.07%) |
Jan 10, 2007 | 8.021 | 8.093 | 7.994 | 8.070 | 766,840 | +0.00(+0.03%) |
Jan 09, 2007 | 7.984 | 8.101 | 7.910 | 8.068 | 2,228,555 | +0.10(+1.21%) |
Jan 08, 2007 | 8.053 | 8.097 | 7.923 | 7.971 | 2,573,609 | -0.10(-1.20%) |
Jan 05, 2007 | 8.254 | 8.257 | 8.017 | 8.068 | 2,293,848 | -0.20(-2.41%) |
Jan 04, 2007 | 8.370 | 8.372 | 8.191 | 8.267 | 2,614,120 | -0.13(-1.50%) |