Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.029 | 9.223 | 8.842 | 8.866 | 8,971,762 | -0.08(-0.91%) |
Apr 27, 2007 | 9.043 | 9.078 | 8.904 | 8.948 | 5,826,535 | -0.13(-1.41%) |
Apr 26, 2007 | 9.174 | 9.190 | 9.035 | 9.076 | 6,424,548 | -0.08(-0.86%) |
Apr 25, 2007 | 9.035 | 9.174 | 8.989 | 9.155 | 8,549,754 | +0.13(+1.45%) |
Apr 24, 2007 | 9.163 | 9.190 | 8.999 | 9.024 | 8,150,107 | +0.02(+0.27%) |
Apr 23, 2007 | 8.964 | 9.307 | 8.931 | 8.999 | 15,529,880 | +0.25(+2.83%) |
Apr 20, 2007 | 8.626 | 8.863 | 8.515 | 8.752 | 15,472,337 | +0.26(+3.01%) |
Apr 19, 2007 | 8.379 | 8.656 | 8.332 | 8.496 | 8,461,681 | -0.02(-0.19%) |
Apr 18, 2007 | 8.496 | 8.667 | 8.482 | 8.512 | 9,179,908 | -0.05(-0.54%) |
Apr 17, 2007 | 8.577 | 8.591 | 8.417 | 8.558 | 11,364,457 | -0.01(-0.10%) |
Apr 16, 2007 | 8.390 | 8.629 | 8.346 | 8.567 | 10,674,027 | +0.06(+0.74%) |
Apr 13, 2007 | 8.147 | 8.645 | 8.120 | 8.504 | 18,472,928 | +0.45(+5.54%) |
Apr 12, 2007 | 8.014 | 8.153 | 7.957 | 8.057 | 6,848,913 | +0.05(+0.65%) |
Apr 11, 2007 | 8.229 | 8.305 | 7.951 | 8.006 | 16,108,984 | -0.06(-0.78%) |
Apr 10, 2007 | 8.049 | 8.120 | 7.970 | 8.068 | 5,076,439 | +0.02(+0.27%) |
Apr 09, 2007 | 8.076 | 8.123 | 8.011 | 8.046 | 7,866,261 | -0.03(-0.40%) |
Apr 05, 2007 | 7.981 | 8.144 | 7.981 | 8.079 | 5,548,612 | +0.02(+0.24%) |
Apr 04, 2007 | 8.101 | 8.164 | 8.036 | 8.060 | 5,176,579 | -0.02(-0.27%) |
Apr 03, 2007 | 8.076 | 8.161 | 8.046 | 8.082 | 7,313,617 | +0.03(+0.34%) |
Apr 02, 2007 | 8.011 | 8.131 | 7.918 | 8.055 | 6,267,592 | +0.05(+0.58%) |
Mar 30, 2007 | 8.071 | 8.136 | 7.886 | 8.008 | 6,100,091 | -0.02(-0.27%) |
Mar 29, 2007 | 8.049 | 8.120 | 7.875 | 8.030 | 7,369,578 | +0.07(+0.89%) |
Mar 28, 2007 | 7.938 | 8.022 | 7.859 | 7.959 | 7,868,780 | -0.09(-1.12%) |
Mar 27, 2007 | 8.027 | 8.120 | 7.943 | 8.049 | 4,726,925 | +0.02(+0.20%) |
Mar 26, 2007 | 8.003 | 8.153 | 7.957 | 8.033 | 8,592,692 | +0.07(+0.85%) |
Mar 23, 2007 | 8.036 | 8.196 | 7.929 | 7.965 | 8,766,817 | -0.10(-1.25%) |
Mar 22, 2007 | 8.025 | 8.278 | 7.943 | 8.065 | 17,288,634 | +0.14(+1.79%) |
Mar 21, 2007 | 7.709 | 8.027 | 7.709 | 7.924 | 8,681,675 | +0.21(+2.68%) |
Mar 20, 2007 | 7.799 | 7.815 | 7.654 | 7.717 | 8,279,109 | -0.04(-0.49%) |
Mar 19, 2007 | 7.570 | 7.856 | 7.551 | 7.755 | 10,038,775 | +0.18(+2.41%) |
Mar 16, 2007 | 7.526 | 7.616 | 7.464 | 7.573 | 7,444,973 | +0.05(+0.62%) |
Mar 15, 2007 | 7.559 | 7.717 | 7.513 | 7.526 | 9,953,886 | +0.04(+0.51%) |
Mar 14, 2007 | 7.507 | 7.578 | 7.235 | 7.488 | 11,540,117 | -0.05(-0.61%) |
Mar 13, 2007 | 7.758 | 7.733 | 7.488 | 7.535 | 6,185,237 | -0.22(-2.88%) |
Mar 12, 2007 | 7.739 | 7.837 | 7.665 | 7.758 | 5,346,936 | -0.02(-0.25%) |
Mar 09, 2007 | 7.954 | 7.954 | 7.750 | 7.777 | 5,709,957 | +0.01(+0.11%) |
Mar 08, 2007 | 7.752 | 7.959 | 7.665 | 7.769 | 10,589,083 | +0.15(+1.93%) |
Mar 07, 2007 | 7.810 | 7.812 | 7.592 | 7.622 | 10,376,302 | -0.18(-2.30%) |
Mar 06, 2007 | 7.703 | 7.897 | 7.584 | 7.801 | 15,132,863 | +0.31(+4.14%) |
Mar 05, 2007 | 7.559 | 7.736 | 7.461 | 7.491 | 15,275,890 | -0.20(-2.62%) |
Mar 02, 2007 | 7.736 | 7.932 | 7.624 | 7.692 | 15,016,524 | -0.29(-3.58%) |
Mar 01, 2007 | 7.885 | 8.055 | 7.556 | 7.978 | 18,634,786 | -0.17(-2.10%) |
Feb 28, 2007 | 8.251 | 8.264 | 7.946 | 8.150 | 14,684,734 | -0.10(-1.22%) |
Feb 27, 2007 | 8.509 | 8.509 | 8.117 | 8.251 | 13,090,442 | -0.41(-4.72%) |
Feb 26, 2007 | 8.803 | 8.882 | 8.645 | 8.659 | 7,554,716 | -0.14(-1.58%) |
Feb 23, 2007 | 8.915 | 8.959 | 8.714 | 8.798 | 11,113,309 | -0.07(-0.83%) |
Feb 22, 2007 | 9.073 | 9.103 | 8.809 | 8.871 | 12,197,965 | -0.15(-1.63%) |
Feb 21, 2007 | 8.937 | 9.068 | 8.844 | 9.019 | 11,698,315 | +0.10(+1.13%) |
Feb 20, 2007 | 8.757 | 8.970 | 8.686 | 8.918 | 9,249,765 | +0.12(+1.33%) |
Feb 16, 2007 | 8.629 | 8.842 | 8.556 | 8.801 | 11,384,119 | +0.17(+1.99%) |
Feb 15, 2007 | 8.610 | 8.635 | 8.509 | 8.629 | 11,418,185 | +0.02(+0.28%) |
Feb 14, 2007 | 8.645 | 8.716 | 8.539 | 8.605 | 27,826,242 | +0.14(+1.61%) |
Feb 13, 2007 | 9.704 | 9.803 | 8.321 | 8.468 | 83,667,192 | -1.09(-11.40%) |
Feb 12, 2007 | 10.01 | 10.01 | 9.264 | 9.558 | 31,925,142 | -0.57(-5.65%) |
Feb 09, 2007 | 9.895 | 10.20 | 9.833 | 10.13 | 17,502,910 | +0.27(+2.73%) |
Feb 08, 2007 | 9.533 | 10.13 | 9.441 | 9.860 | 13,115,966 | +0.33(+3.46%) |
Feb 07, 2007 | 9.264 | 9.754 | 9.247 | 9.530 | 9,560,469 | +0.21(+2.22%) |
Feb 06, 2007 | 9.204 | 9.337 | 9.182 | 9.323 | 7,770,891 | +0.16(+1.69%) |
Feb 05, 2007 | 9.073 | 9.217 | 9.013 | 9.168 | 5,695,359 | +0.04(+0.39%) |
Feb 02, 2007 | 9.204 | 9.220 | 9.046 | 9.133 | 7,953,562 | -0.08(-0.86%) |