Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.700 | 8.700 | 8.364 | 8.397 | 1,630,103 | -0.26(-3.02%) |
Apr 27, 2007 | 8.766 | 8.766 | 8.646 | 8.659 | 1,681,290 | -0.12(-1.38%) |
Apr 26, 2007 | 8.762 | 8.813 | 8.716 | 8.780 | 2,024,153 | +0.01(+0.09%) |
Apr 25, 2007 | 8.860 | 8.881 | 8.700 | 8.772 | 2,045,035 | -0.03(-0.37%) |
Apr 24, 2007 | 8.801 | 8.865 | 8.727 | 8.805 | 1,147,570 | +0.01(+0.14%) |
Apr 23, 2007 | 8.648 | 8.805 | 8.632 | 8.793 | 1,693,431 | +0.12(+1.43%) |
Apr 20, 2007 | 8.844 | 8.844 | 8.650 | 8.669 | 1,955,677 | +0.01(+0.07%) |
Apr 19, 2007 | 8.620 | 8.722 | 8.605 | 8.663 | 3,453,395 | -0.05(-0.59%) |
Apr 18, 2007 | 8.679 | 8.774 | 8.679 | 8.714 | 2,672,484 | -0.02(-0.28%) |
Apr 17, 2007 | 8.570 | 8.797 | 8.547 | 8.739 | 2,403,439 | +0.20(+2.34%) |
Apr 16, 2007 | 8.418 | 8.578 | 8.342 | 8.539 | 1,933,338 | +0.20(+2.34%) |
Apr 13, 2007 | 8.339 | 8.370 | 8.249 | 8.344 | 1,775,019 | -0.01(-0.07%) |
Apr 12, 2007 | 8.127 | 8.350 | 8.127 | 8.350 | 2,857,999 | +0.05(+0.57%) |
Apr 11, 2007 | 8.214 | 8.416 | 8.214 | 8.302 | 2,846,344 | -0.09(-1.06%) |
Apr 10, 2007 | 8.337 | 8.418 | 8.337 | 8.391 | 1,182,051 | +0.04(+0.42%) |
Apr 09, 2007 | 8.335 | 8.368 | 8.288 | 8.356 | 1,293,748 | +0.01(+0.17%) |
Apr 05, 2007 | 8.362 | 8.407 | 8.323 | 8.342 | 1,179,137 | -0.04(-0.47%) |
Apr 04, 2007 | 8.348 | 8.438 | 8.309 | 8.381 | 2,071,746 | +0.04(+0.52%) |
Apr 03, 2007 | 8.243 | 8.397 | 8.243 | 8.337 | 2,514,651 | +0.14(+1.76%) |
Apr 02, 2007 | 8.132 | 8.202 | 8.045 | 8.193 | 5,313,887 | +0.06(+0.76%) |
Mar 30, 2007 | 8.074 | 8.150 | 8.016 | 8.132 | 6,418,236 | +0.06(+0.71%) |
Mar 29, 2007 | 8.164 | 8.164 | 8.047 | 8.074 | 5,584,875 | -0.03(-0.41%) |
Mar 28, 2007 | 8.107 | 8.150 | 8.006 | 8.107 | 2,412,180 | -0.05(-0.58%) |
Mar 27, 2007 | 8.288 | 8.311 | 8.140 | 8.154 | 1,347,654 | -0.17(-2.00%) |
Mar 26, 2007 | 8.488 | 8.492 | 8.251 | 8.321 | 5,745,622 | -0.14(-1.63%) |
Mar 23, 2007 | 8.535 | 8.545 | 8.457 | 8.459 | 1,197,105 | -0.04(-0.51%) |
Mar 22, 2007 | 8.554 | 8.628 | 8.455 | 8.502 | 1,978,502 | -0.01(-0.15%) |
Mar 21, 2007 | 8.488 | 8.578 | 8.370 | 8.515 | 2,220,352 | +0.02(+0.29%) |
Mar 20, 2007 | 8.434 | 8.529 | 8.354 | 8.490 | 1,348,140 | +0.04(+0.44%) |
Mar 19, 2007 | 8.457 | 8.512 | 8.407 | 8.453 | 1,022,760 | +0.03(+0.34%) |
Mar 16, 2007 | 8.655 | 8.696 | 8.389 | 8.424 | 3,369,865 | -0.23(-2.69%) |
Mar 15, 2007 | 8.389 | 8.663 | 8.389 | 8.657 | 2,732,218 | +0.28(+3.29%) |
Mar 14, 2007 | 8.337 | 8.414 | 8.191 | 8.381 | 2,244,634 | +0.03(+0.35%) |
Mar 13, 2007 | 8.739 | 8.679 | 8.323 | 8.352 | 1,914,398 | -0.39(-4.43%) |
Mar 12, 2007 | 8.620 | 8.768 | 8.560 | 8.739 | 2,679,769 | +0.14(+1.65%) |
Mar 09, 2007 | 8.418 | 8.615 | 8.401 | 8.597 | 2,165,474 | +0.26(+3.11%) |
Mar 08, 2007 | 8.298 | 8.477 | 8.276 | 8.337 | 1,967,818 | +0.12(+1.43%) |
Mar 07, 2007 | 8.409 | 8.409 | 8.169 | 8.220 | 3,471,850 | -0.18(-2.08%) |
Mar 06, 2007 | 8.424 | 8.552 | 8.368 | 8.395 | 3,003,206 | +0.04(+0.44%) |
Mar 05, 2007 | 8.556 | 8.675 | 8.339 | 8.358 | 2,785,153 | -0.30(-3.43%) |
Mar 02, 2007 | 8.920 | 8.937 | 8.622 | 8.655 | 3,000,292 | -0.31(-3.49%) |
Mar 01, 2007 | 8.947 | 9.058 | 8.813 | 8.968 | 4,577,126 | -0.16(-1.80%) |
Feb 28, 2007 | 8.994 | 9.182 | 8.912 | 9.132 | 3,143,556 | +0.15(+1.70%) |
Feb 27, 2007 | 8.753 | 9.318 | 8.753 | 8.980 | 3,222,716 | -0.37(-3.98%) |
Feb 26, 2007 | 9.390 | 9.390 | 9.151 | 9.353 | 2,791,418 | -0.03(-0.33%) |
Feb 23, 2007 | 9.661 | 9.661 | 9.351 | 9.383 | 3,380,063 | -0.28(-2.94%) |
Feb 22, 2007 | 9.523 | 9.752 | 9.493 | 9.668 | 3,440,769 | +0.12(+1.27%) |
Feb 21, 2007 | 9.351 | 9.554 | 9.334 | 9.546 | 1,437,984 | +0.16(+1.71%) |
Feb 20, 2007 | 9.217 | 9.400 | 9.215 | 9.386 | 4,805,906 | -0.06(-0.65%) |
Feb 16, 2007 | 9.408 | 9.472 | 9.227 | 9.447 | 1,677,890 | +0.04(+0.39%) |
Feb 15, 2007 | 9.338 | 9.565 | 9.266 | 9.410 | 3,268,852 | +0.26(+2.81%) |
Feb 14, 2007 | 9.167 | 9.330 | 9.143 | 9.153 | 3,015,696 | -0.15(-1.66%) |
Feb 13, 2007 | 9.124 | 9.307 | 9.044 | 9.307 | 2,131,538 | +0.17(+1.89%) |
Feb 12, 2007 | 9.276 | 9.276 | 9.064 | 9.134 | 2,343,914 | -0.17(-1.81%) |
Feb 09, 2007 | 9.361 | 9.400 | 9.182 | 9.303 | 5,183,250 | -0.07(-0.73%) |
Feb 08, 2007 | 9.338 | 9.400 | 9.278 | 9.371 | 3,305,275 | -0.07(-0.76%) |
Feb 07, 2007 | 9.241 | 9.443 | 9.163 | 9.443 | 1,480,720 | +0.22(+2.41%) |
Feb 06, 2007 | 9.070 | 9.221 | 9.038 | 9.221 | 1,203,419 | +0.18(+2.00%) |
Feb 05, 2007 | 9.009 | 9.091 | 8.982 | 9.040 | 1,921,682 | -0.01(-0.14%) |
Feb 02, 2007 | 8.961 | 9.068 | 8.961 | 9.052 | 1,197,105 | +0.00(+0.02%) |