Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.600 | 8.850 | 8.550 | 8.850 | 5,000 | +0.25(+2.91%) |
Apr 27, 2007 | 8.700 | 8.700 | 8.600 | 8.600 | 1,800 | -0.10(-1.15%) |
Apr 26, 2007 | 8.700 | 8.750 | 8.550 | 8.700 | 3,900 | -0.07(-0.80%) |
Apr 25, 2007 | 8.800 | 8.850 | 8.770 | 8.770 | 5,700 | -0.03(-0.34%) |
Apr 24, 2007 | 8.680 | 9.000 | 8.680 | 8.800 | 5,400 | +0.25(+2.92%) |
Apr 23, 2007 | 8.500 | 8.700 | 8.500 | 8.550 | 8,100 | +0.21(+2.52%) |
Apr 20, 2007 | 8.050 | 8.350 | 8.050 | 8.340 | 15,800 | +0.24(+2.96%) |
Apr 19, 2007 | 8.210 | 8.220 | 8.100 | 8.100 | 4,200 | -0.05(-0.61%) |
Apr 18, 2007 | 8.200 | 8.220 | 8.150 | 8.150 | 6,700 | -0.06(-0.73%) |
Apr 17, 2007 | 8.210 | 8.210 | 8.200 | 8.210 | 2,900 | -0.01(-0.12%) |
Apr 16, 2007 | 8.230 | 8.230 | 8.178 | 8.220 | 3,200 | +0.06(+0.74%) |
Apr 13, 2007 | 8.180 | 8.180 | 8.080 | 8.160 | 7,100 | +0.05(+0.62%) |
Apr 12, 2007 | 8.100 | 8.140 | 8.010 | 8.110 | 12,200 | +0.09(+1.16%) |
Apr 11, 2007 | 8.100 | 8.100 | 8.010 | 8.017 | 2,600 | +0.01(+0.09%) |
Apr 10, 2007 | 8.100 | 8.100 | 8.010 | 8.010 | 4,500 | -0.04(-0.50%) |
Apr 09, 2007 | 8.020 | 8.100 | 7.995 | 8.051 | 7,300 | +0.06(+0.76%) |
Apr 05, 2007 | 8.180 | 8.190 | 7.950 | 7.990 | 7,900 | -0.15(-1.84%) |
Apr 04, 2007 | 8.150 | 8.200 | 8.130 | 8.140 | 7,600 | +0.01(+0.12%) |
Apr 03, 2007 | 8.130 | 8.150 | 8.069 | 8.130 | 1,900 | +0.04(+0.49%) |
Apr 02, 2007 | 7.980 | 8.150 | 7.960 | 8.090 | 11,900 | +0.09(+1.12%) |
Mar 30, 2007 | 7.960 | 8.012 | 7.950 | 8.000 | 11,600 | +0.04(+0.48%) |
Mar 29, 2007 | 7.930 | 7.970 | 7.930 | 7.962 | 5,900 | +0.07(+0.93%) |
Mar 28, 2007 | 7.850 | 7.890 | 7.710 | 7.889 | 4,100 | +0.27(+3.53%) |
Mar 27, 2007 | 7.930 | 7.930 | 7.620 | 7.620 | 9,700 | -0.24(-3.05%) |
Mar 26, 2007 | 7.730 | 7.930 | 7.730 | 7.860 | 9,800 | +0.13(+1.68%) |
Mar 23, 2007 | 7.610 | 7.730 | 7.550 | 7.730 | 8,200 | +0.15(+1.98%) |
Mar 22, 2007 | 7.600 | 7.610 | 7.520 | 7.580 | 7,700 | -0.04(-0.52%) |
Mar 21, 2007 | 7.550 | 7.620 | 7.400 | 7.620 | 9,100 | +0.08(+1.06%) |
Mar 20, 2007 | 7.570 | 7.620 | 7.540 | 7.540 | 4,400 | +0.00(+0.00%) |
Mar 19, 2007 | 7.520 | 7.600 | 7.520 | 7.540 | 2,000 | +0.04(+0.53%) |
Mar 16, 2007 | 7.590 | 7.590 | 7.500 | 7.500 | 3,800 | +0.05(+0.67%) |
Mar 15, 2007 | 7.450 | 7.560 | 7.370 | 7.450 | 29,800 | -0.10(-1.32%) |
Mar 14, 2007 | 7.600 | 7.600 | 7.460 | 7.550 | 2,900 | -0.05(-0.66%) |
Mar 13, 2007 | 7.390 | 7.600 | 7.350 | 7.600 | 9,600 | +0.21(+2.84%) |
Mar 12, 2007 | 7.310 | 7.400 | 7.300 | 7.390 | 10,300 | +0.00(+0.00%) |
Mar 09, 2007 | 7.430 | 7.490 | 7.360 | 7.390 | 9,600 | +0.08(+1.09%) |
Mar 08, 2007 | 7.250 | 7.410 | 7.210 | 7.310 | 5,600 | +0.16(+2.24%) |
Mar 07, 2007 | 7.100 | 7.200 | 7.010 | 7.150 | 5,100 | +0.20(+2.88%) |
Mar 06, 2007 | 6.760 | 6.960 | 6.760 | 6.950 | 5,400 | +0.09(+1.31%) |
Mar 05, 2007 | 7.140 | 7.140 | 6.850 | 6.860 | 17,300 | -0.39(-5.38%) |
Mar 02, 2007 | 7.500 | 7.500 | 7.200 | 7.250 | 6,400 | -0.27(-3.59%) |
Mar 01, 2007 | 7.520 | 7.620 | 7.510 | 7.520 | 10,400 | -0.13(-1.70%) |
Feb 28, 2007 | 7.710 | 7.710 | 7.500 | 7.650 | 12,400 | -0.06(-0.78%) |
Feb 27, 2007 | 7.910 | 7.942 | 7.710 | 7.710 | 11,100 | -0.22(-2.80%) |
Feb 26, 2007 | 7.904 | 8.000 | 7.904 | 7.933 | 6,000 | -0.06(-0.72%) |
Feb 23, 2007 | 7.900 | 8.050 | 7.900 | 7.990 | 8,500 | +0.08(+1.01%) |
Feb 22, 2007 | 7.940 | 7.977 | 7.860 | 7.910 | 5,600 | -0.01(-0.08%) |
Feb 21, 2007 | 7.940 | 7.950 | 7.900 | 7.917 | 6,100 | -0.02(-0.29%) |
Feb 20, 2007 | 7.930 | 7.980 | 7.920 | 7.940 | 3,700 | +0.03(+0.38%) |
Feb 16, 2007 | 7.900 | 8.000 | 7.890 | 7.910 | 7,000 | -0.05(-0.63%) |
Feb 15, 2007 | 8.000 | 8.010 | 7.960 | 7.960 | 3,400 | +0.01(+0.13%) |
Feb 14, 2007 | 7.990 | 7.990 | 7.940 | 7.950 | 10,200 | -0.10(-1.24%) |
Feb 13, 2007 | 8.000 | 8.100 | 7.980 | 8.050 | 3,000 | +0.05(+0.63%) |
Feb 12, 2007 | 8.000 | 8.030 | 7.900 | 8.000 | 8,614 | +0.10(+1.27%) |
Feb 09, 2007 | 7.850 | 7.940 | 7.780 | 7.900 | 4,200 | +0.12(+1.54%) |
Feb 08, 2007 | 8.000 | 8.100 | 7.750 | 7.780 | 9,200 | -0.26(-3.23%) |
Feb 07, 2007 | 8.100 | 8.100 | 7.980 | 8.040 | 6,300 | -0.08(-0.99%) |
Feb 06, 2007 | 8.220 | 8.220 | 8.100 | 8.120 | 4,900 | -0.02(-0.25%) |
Feb 05, 2007 | 8.190 | 8.240 | 8.010 | 8.140 | 18,300 | -0.05(-0.61%) |
Feb 02, 2007 | 7.900 | 8.190 | 7.900 | 8.190 | 9,200 | +0.40(+5.13%) |