Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.250 | 8.350 | 7.380 | 7.430 | 851,706 | -0.23(-3.00%) |
Apr 27, 2007 | 7.810 | 7.930 | 7.560 | 7.660 | 508,990 | -0.03(-0.39%) |
Apr 26, 2007 | 7.500 | 7.920 | 7.430 | 7.690 | 621,017 | +0.16(+2.12%) |
Apr 25, 2007 | 7.120 | 7.540 | 7.100 | 7.530 | 345,174 | +0.48(+6.81%) |
Apr 24, 2007 | 7.050 | 7.230 | 6.900 | 7.050 | 285,229 | +0.06(+0.86%) |
Apr 23, 2007 | 7.100 | 7.260 | 6.990 | 6.990 | 165,126 | -0.15(-2.10%) |
Apr 20, 2007 | 6.980 | 7.250 | 6.980 | 7.140 | 195,100 | +0.16(+2.29%) |
Apr 19, 2007 | 6.960 | 7.220 | 6.750 | 6.980 | 219,527 | +0.12(+1.75%) |
Apr 18, 2007 | 6.620 | 7.100 | 6.540 | 6.860 | 275,824 | +0.23(+3.47%) |
Apr 17, 2007 | 6.650 | 6.880 | 6.560 | 6.630 | 268,079 | -0.05(-0.75%) |
Apr 16, 2007 | 6.960 | 7.010 | 6.610 | 6.680 | 266,432 | -0.29(-4.16%) |
Apr 13, 2007 | 7.210 | 7.310 | 6.890 | 6.970 | 174,000 | -0.22(-3.06%) |
Apr 12, 2007 | 7.070 | 7.450 | 7.000 | 7.190 | 297,785 | +0.12(+1.70%) |
Apr 11, 2007 | 7.130 | 7.290 | 6.920 | 7.070 | 285,939 | -0.07(-0.98%) |
Apr 10, 2007 | 6.840 | 7.470 | 6.830 | 7.140 | 378,631 | +0.35(+5.15%) |
Apr 09, 2007 | 6.740 | 6.880 | 6.710 | 6.790 | 206,438 | +0.05(+0.74%) |
Apr 05, 2007 | 6.760 | 6.830 | 6.660 | 6.740 | 152,566 | -0.02(-0.30%) |
Apr 04, 2007 | 6.780 | 6.790 | 6.550 | 6.760 | 185,591 | +0.01(+0.15%) |
Apr 03, 2007 | 6.610 | 6.800 | 6.590 | 6.750 | 175,903 | +0.18(+2.74%) |
Apr 02, 2007 | 6.790 | 6.800 | 6.490 | 6.570 | 177,094 | -0.23(-3.38%) |
Mar 30, 2007 | 6.570 | 6.890 | 6.530 | 6.800 | 201,217 | +0.29(+4.45%) |
Mar 29, 2007 | 6.640 | 6.720 | 6.420 | 6.510 | 143,394 | -0.07(-1.06%) |
Mar 28, 2007 | 6.630 | 6.650 | 6.550 | 6.580 | 113,961 | -0.08(-1.20%) |
Mar 27, 2007 | 6.640 | 6.750 | 6.620 | 6.660 | 155,391 | -0.03(-0.45%) |
Mar 26, 2007 | 6.770 | 6.770 | 6.530 | 6.690 | 164,842 | -0.04(-0.59%) |
Mar 23, 2007 | 6.820 | 6.950 | 6.700 | 6.730 | 141,272 | -0.09(-1.32%) |
Mar 22, 2007 | 6.860 | 6.990 | 6.820 | 6.820 | 160,660 | +0.02(+0.29%) |
Mar 21, 2007 | 6.500 | 6.910 | 6.480 | 6.800 | 245,195 | +0.35(+5.43%) |
Mar 20, 2007 | 6.550 | 6.630 | 6.290 | 6.450 | 215,216 | -0.03(-0.46%) |
Mar 19, 2007 | 6.290 | 6.590 | 6.270 | 6.480 | 397,850 | +0.26(+4.18%) |
Mar 16, 2007 | 6.580 | 6.678 | 6.150 | 6.220 | 691,699 | -0.37(-5.61%) |
Mar 15, 2007 | 6.760 | 6.810 | 6.580 | 6.590 | 298,363 | -0.19(-2.80%) |
Mar 14, 2007 | 6.720 | 6.820 | 6.590 | 6.780 | 230,759 | +0.03(+0.44%) |
Mar 13, 2007 | 7.090 | 7.050 | 6.710 | 6.750 | 321,691 | -0.34(-4.80%) |
Mar 12, 2007 | 7.040 | 7.090 | 6.980 | 7.090 | 194,995 | +0.04(+0.57%) |
Mar 09, 2007 | 6.920 | 7.070 | 6.920 | 7.050 | 195,335 | +0.22(+3.22%) |
Mar 08, 2007 | 6.950 | 7.100 | 6.790 | 6.830 | 217,883 | +0.01(+0.15%) |
Mar 07, 2007 | 7.000 | 7.050 | 6.750 | 6.820 | 330,051 | -0.10(-1.45%) |
Mar 06, 2007 | 6.590 | 6.950 | 6.510 | 6.920 | 376,955 | +0.32(+4.85%) |
Mar 05, 2007 | 6.900 | 6.910 | 6.560 | 6.600 | 358,962 | -0.33(-4.76%) |
Mar 02, 2007 | 7.240 | 7.330 | 6.930 | 6.930 | 539,487 | -0.22(-3.08%) |
Mar 01, 2007 | 7.150 | 7.370 | 6.800 | 7.150 | 626,438 | +0.09(+1.27%) |
Feb 28, 2007 | 7.340 | 7.340 | 7.000 | 7.060 | 541,237 | -0.30(-4.08%) |
Feb 27, 2007 | 7.490 | 7.490 | 7.050 | 7.360 | 788,666 | -0.17(-2.26%) |
Feb 26, 2007 | 7.720 | 7.760 | 7.500 | 7.530 | 217,999 | -0.19(-2.46%) |
Feb 23, 2007 | 7.710 | 7.800 | 7.610 | 7.720 | 202,578 | +0.01(+0.13%) |
Feb 22, 2007 | 7.760 | 7.870 | 7.677 | 7.710 | 387,122 | -0.06(-0.77%) |
Feb 21, 2007 | 7.880 | 7.990 | 7.760 | 7.770 | 252,406 | -0.16(-2.02%) |
Feb 20, 2007 | 8.010 | 8.010 | 7.840 | 7.930 | 552,377 | +0.01(+0.13%) |
Feb 16, 2007 | 7.920 | 8.060 | 7.600 | 7.920 | 536,243 | +0.00(+0.00%) |
Feb 15, 2007 | 8.230 | 8.230 | 7.900 | 7.920 | 452,044 | -0.32(-3.88%) |
Feb 14, 2007 | 8.170 | 8.380 | 8.170 | 8.240 | 287,272 | +0.07(+0.86%) |
Feb 13, 2007 | 8.030 | 8.270 | 7.970 | 8.170 | 346,532 | +0.13(+1.62%) |
Feb 12, 2007 | 8.400 | 8.400 | 7.940 | 8.040 | 606,663 | -0.36(-4.29%) |
Feb 09, 2007 | 8.500 | 8.780 | 8.350 | 8.400 | 781,084 | -0.30(-3.45%) |
Feb 08, 2007 | 8.850 | 8.860 | 8.640 | 8.700 | 503,332 | -0.15(-1.69%) |
Feb 07, 2007 | 8.510 | 8.890 | 8.510 | 8.850 | 616,946 | +0.35(+4.12%) |
Feb 06, 2007 | 8.450 | 8.650 | 8.420 | 8.500 | 565,097 | -0.03(-0.35%) |
Feb 05, 2007 | 8.800 | 8.820 | 8.270 | 8.530 | 1,046,900 | -0.26(-2.96%) |
Feb 02, 2007 | 8.390 | 8.840 | 8.250 | 8.790 | 2,043,953 | +0.69(+8.52%) |