Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.360 | 7.650 | 7.360 | 7.550 | 42,200 | +0.19(+2.58%) |
Apr 27, 2007 | 7.350 | 7.550 | 7.240 | 7.360 | 33,900 | -0.05(-0.67%) |
Apr 26, 2007 | 7.500 | 7.650 | 7.270 | 7.410 | 57,000 | -0.39(-5.00%) |
Apr 25, 2007 | 7.450 | 7.850 | 7.450 | 7.800 | 110,200 | +0.35(+4.70%) |
Apr 24, 2007 | 7.150 | 7.470 | 7.150 | 7.450 | 56,100 | +0.34(+4.78%) |
Apr 23, 2007 | 7.250 | 7.250 | 7.030 | 7.110 | 84,800 | -0.14(-1.93%) |
Apr 20, 2007 | 7.300 | 7.350 | 7.210 | 7.250 | 51,800 | -0.10(-1.36%) |
Apr 19, 2007 | 7.600 | 7.600 | 7.210 | 7.350 | 73,900 | -0.29(-3.80%) |
Apr 18, 2007 | 7.650 | 7.680 | 7.600 | 7.640 | 18,800 | -0.12(-1.55%) |
Apr 17, 2007 | 7.880 | 8.030 | 7.730 | 7.760 | 55,500 | -0.12(-1.52%) |
Apr 16, 2007 | 7.730 | 7.890 | 7.600 | 7.880 | 50,000 | +0.19(+2.47%) |
Apr 13, 2007 | 7.600 | 7.748 | 7.580 | 7.690 | 44,300 | +0.04(+0.52%) |
Apr 12, 2007 | 7.500 | 7.800 | 7.500 | 7.650 | 49,300 | +0.15(+2.00%) |
Apr 11, 2007 | 7.850 | 7.850 | 7.500 | 7.500 | 84,200 | -0.35(-4.46%) |
Apr 10, 2007 | 8.070 | 8.070 | 7.760 | 7.850 | 52,000 | -0.22(-2.73%) |
Apr 09, 2007 | 7.800 | 8.180 | 7.750 | 8.070 | 139,400 | +0.35(+4.53%) |
Apr 05, 2007 | 7.550 | 7.750 | 7.547 | 7.720 | 36,500 | +0.17(+2.25%) |
Apr 04, 2007 | 7.420 | 7.900 | 7.420 | 7.550 | 80,700 | +0.12(+1.62%) |
Apr 03, 2007 | 7.050 | 7.460 | 7.050 | 7.430 | 131,800 | +0.35(+4.94%) |
Apr 02, 2007 | 7.070 | 7.200 | 6.990 | 7.080 | 99,700 | -0.02(-0.28%) |
Mar 30, 2007 | 7.100 | 7.130 | 7.050 | 7.100 | 47,500 | +0.00(+0.00%) |
Mar 29, 2007 | 7.370 | 7.400 | 7.010 | 7.100 | 165,100 | -0.19(-2.61%) |
Mar 28, 2007 | 7.830 | 7.830 | 7.290 | 7.290 | 133,700 | -0.51(-6.53%) |
Mar 27, 2007 | 7.880 | 7.900 | 7.763 | 7.799 | 20,400 | -0.13(-1.65%) |
Mar 26, 2007 | 7.930 | 8.000 | 7.770 | 7.930 | 35,500 | +0.18(+2.32%) |
Mar 23, 2007 | 8.010 | 8.100 | 7.550 | 7.750 | 77,300 | -0.27(-3.37%) |
Mar 22, 2007 | 8.170 | 8.250 | 7.450 | 8.020 | 292,000 | -0.43(-5.09%) |
Mar 21, 2007 | 8.410 | 8.500 | 8.150 | 8.450 | 129,100 | +0.04(+0.47%) |
Mar 20, 2007 | 8.480 | 8.500 | 8.330 | 8.410 | 28,600 | -0.02(-0.24%) |
Mar 19, 2007 | 8.200 | 8.500 | 8.140 | 8.430 | 102,400 | +0.49(+6.17%) |
Mar 16, 2007 | 7.580 | 7.950 | 7.570 | 7.940 | 84,600 | +0.41(+5.44%) |
Mar 15, 2007 | 7.130 | 7.530 | 7.000 | 7.530 | 72,300 | +0.45(+6.36%) |
Mar 14, 2007 | 7.170 | 7.390 | 6.930 | 7.080 | 120,100 | -0.17(-2.34%) |
Mar 13, 2007 | 7.450 | 7.700 | 7.150 | 7.250 | 147,600 | -0.20(-2.68%) |
Mar 12, 2007 | 7.940 | 8.110 | 7.440 | 7.450 | 170,200 | -0.35(-4.49%) |
Mar 09, 2007 | 8.190 | 8.740 | 7.770 | 7.800 | 134,000 | -0.30(-3.70%) |
Mar 08, 2007 | 8.050 | 8.200 | 8.030 | 8.100 | 29,700 | +0.08(+1.00%) |
Mar 07, 2007 | 7.950 | 8.220 | 7.950 | 8.020 | 20,400 | +0.03(+0.38%) |
Mar 06, 2007 | 7.770 | 8.090 | 7.760 | 7.990 | 53,300 | +0.03(+0.38%) |
Mar 05, 2007 | 8.020 | 8.280 | 7.750 | 7.960 | 133,000 | -0.44(-5.24%) |
Mar 02, 2007 | 8.600 | 8.650 | 8.370 | 8.400 | 59,300 | -0.22(-2.55%) |
Mar 01, 2007 | 8.600 | 8.730 | 8.450 | 8.620 | 68,350 | -0.22(-2.49%) |
Feb 28, 2007 | 8.730 | 8.890 | 8.420 | 8.840 | 66,700 | +0.14(+1.61%) |
Feb 27, 2007 | 9.180 | 9.180 | 8.620 | 8.700 | 98,400 | -0.54(-5.84%) |
Feb 26, 2007 | 9.220 | 9.300 | 9.190 | 9.240 | 35,464 | +0.00(+0.00%) |
Feb 23, 2007 | 9.290 | 9.300 | 9.210 | 9.240 | 41,300 | -0.06(-0.65%) |
Feb 22, 2007 | 9.280 | 9.300 | 9.050 | 9.300 | 51,900 | +0.08(+0.87%) |
Feb 21, 2007 | 9.100 | 9.300 | 9.070 | 9.220 | 78,400 | +0.10(+1.10%) |
Feb 20, 2007 | 9.000 | 9.210 | 8.950 | 9.120 | 67,800 | +0.14(+1.56%) |
Feb 16, 2007 | 8.610 | 8.980 | 8.600 | 8.980 | 40,100 | +0.36(+4.18%) |
Feb 15, 2007 | 8.670 | 8.880 | 8.610 | 8.620 | 70,900 | -0.14(-1.60%) |
Feb 14, 2007 | 9.000 | 9.050 | 8.660 | 8.760 | 55,459 | -0.26(-2.88%) |
Feb 13, 2007 | 9.150 | 9.180 | 9.010 | 9.020 | 45,714 | -0.12(-1.31%) |
Feb 12, 2007 | 9.020 | 9.240 | 9.010 | 9.140 | 53,700 | -0.01(-0.11%) |
Feb 09, 2007 | 9.130 | 9.180 | 9.080 | 9.150 | 60,800 | +0.10(+1.10%) |
Feb 08, 2007 | 9.200 | 9.200 | 9.010 | 9.050 | 64,000 | -0.10(-1.09%) |
Feb 07, 2007 | 9.130 | 9.350 | 9.000 | 9.150 | 68,400 | +0.18(+2.01%) |
Feb 06, 2007 | 9.120 | 9.120 | 8.880 | 8.970 | 63,700 | +0.14(+1.59%) |
Feb 05, 2007 | 8.740 | 9.240 | 8.660 | 8.830 | 151,700 | +0.19(+2.20%) |
Feb 02, 2007 | 8.800 | 8.850 | 8.560 | 8.640 | 20,400 | -0.06(-0.69%) |