Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.563 | 8.563 | 8.563 | 8.563 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 8.563 | 8.563 | 8.563 | 8.563 | 2,107 | +0.24(+2.91%) |
Mar 28, 2007 | 8.414 | 8.416 | 8.321 | 8.321 | 2,740 | +0.09(+1.04%) |
Mar 27, 2007 | 8.236 | 8.236 | 8.236 | 8.236 | 417 | -0.36(-4.14%) |
Mar 26, 2007 | 8.592 | 8.592 | 8.592 | 8.592 | 421 | +0.18(+2.14%) |
Mar 23, 2007 | 8.411 | 8.411 | 8.411 | 8.411 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 8.411 | 8.411 | 8.411 | 8.411 | 210 | -0.02(-0.28%) |
Mar 21, 2007 | 8.397 | 8.435 | 8.278 | 8.435 | 1,686 | +0.00(+0.06%) |
Mar 20, 2007 | 8.430 | 8.430 | 8.430 | 8.430 | 1,053 | +0.22(+2.72%) |
Mar 19, 2007 | 8.184 | 8.207 | 8.184 | 8.207 | 2,744 | +0.00(+0.00%) |
Mar 16, 2007 | 8.207 | 8.207 | 8.207 | 8.207 | 843 | +0.02(+0.29%) |
Mar 15, 2007 | 8.184 | 8.184 | 8.184 | 8.184 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 8.240 | 8.240 | 8.184 | 8.184 | 2,417 | -0.00(-0.06%) |
Mar 13, 2007 | 8.421 | 8.331 | 8.188 | 8.188 | 3,952 | -0.23(-2.76%) |
Mar 12, 2007 | 8.326 | 8.421 | 8.326 | 8.421 | 2,424 | -0.05(-0.56%) |
Mar 09, 2007 | 8.468 | 8.468 | 8.468 | 8.468 | 737 | +0.12(+1.42%) |
Mar 08, 2007 | 8.326 | 8.350 | 8.326 | 8.350 | 2,740 | +0.07(+0.86%) |
Mar 07, 2007 | 8.278 | 8.278 | 8.278 | 8.278 | 210 | -0.05(-0.57%) |
Mar 06, 2007 | 8.326 | 8.326 | 8.326 | 8.326 | 1,053 | +0.02(+0.26%) |
Mar 05, 2007 | 8.302 | 8.305 | 8.302 | 8.305 | 1,264 | -0.16(-1.93%) |
Mar 02, 2007 | 8.468 | 8.468 | 8.468 | 8.468 | 421 | +0.06(+0.71%) |
Mar 01, 2007 | 8.409 | 8.409 | 8.409 | 8.409 | 210 | +0.03(+0.37%) |
Feb 28, 2007 | 8.378 | 8.378 | 8.378 | 8.378 | 632 | +0.06(+0.74%) |
Feb 27, 2007 | 8.316 | 8.316 | 8.316 | 8.316 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 8.316 | 8.316 | 8.316 | 8.316 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 8.316 | 8.316 | 8.316 | 8.316 | 632 | +0.01(+0.17%) |
Feb 22, 2007 | 8.302 | 8.302 | 8.302 | 8.302 | 210 | +0.05(+0.57%) |
Feb 21, 2007 | 8.217 | 8.255 | 8.198 | 8.255 | 843 | -0.12(-1.42%) |
Feb 20, 2007 | 8.373 | 8.373 | 8.373 | 8.373 | 1,214 | +0.12(+1.50%) |
Feb 16, 2007 | 8.468 | 8.468 | 8.250 | 8.250 | 843 | -0.12(-1.47%) |
Feb 15, 2007 | 8.373 | 8.373 | 8.373 | 8.373 | 210 | -0.09(-1.12%) |
Feb 14, 2007 | 8.468 | 8.468 | 8.468 | 8.468 | 421 | +0.00(+0.00%) |
Feb 13, 2007 | 8.468 | 8.468 | 8.468 | 8.468 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 8.468 | 8.468 | 8.468 | 8.468 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 8.231 | 8.468 | 8.184 | 8.468 | 2,744 | -0.12(-1.38%) |
Feb 08, 2007 | 8.587 | 8.587 | 8.587 | 8.587 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 8.587 | 8.587 | 8.587 | 8.587 | 1,264 | +0.07(+0.84%) |
Feb 06, 2007 | 8.516 | 8.516 | 8.516 | 8.516 | 210 | +0.00(+0.06%) |
Feb 05, 2007 | 8.511 | 8.511 | 8.511 | 8.511 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 8.511 | 8.511 | 8.511 | 8.511 | 432 | +0.00(+0.00%) |
Feb 01, 2007 | 8.516 | 8.516 | 8.511 | 8.511 | 421 | +0.19(+2.22%) |
Jan 31, 2007 | 8.326 | 8.326 | 8.326 | 8.326 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 8.326 | 8.328 | 8.326 | 8.326 | 1,897 | -0.14(-1.68%) |
Jan 29, 2007 | 8.501 | 8.501 | 8.468 | 8.468 | 421 | +0.26(+3.21%) |
Jan 26, 2007 | 8.204 | 8.204 | 8.204 | 8.204 | 607 | -0.07(-0.89%) |
Jan 25, 2007 | 8.226 | 8.326 | 8.226 | 8.278 | 1,380 | -0.19(-2.24%) |
Jan 24, 2007 | 8.587 | 8.587 | 8.463 | 8.468 | 1,897 | +0.00(+0.00%) |
Jan 23, 2007 | 8.468 | 8.468 | 8.468 | 8.468 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 8.468 | 8.468 | 8.468 | 8.468 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 8.468 | 8.468 | 8.468 | 8.468 | 0 | +0.00(+0.00%) |
Jan 18, 2007 | 8.468 | 8.468 | 8.468 | 8.468 | 2,396 | +0.14(+1.71%) |
Jan 17, 2007 | 8.373 | 8.373 | 8.184 | 8.326 | 4,000 | -0.02(-0.28%) |
Jan 16, 2007 | 8.278 | 8.350 | 8.184 | 8.350 | 1,043 | +0.11(+1.38%) |
Jan 12, 2007 | 8.236 | 8.236 | 8.236 | 8.236 | 421 | +0.00(+0.00%) |
Jan 11, 2007 | 8.184 | 8.236 | 8.184 | 8.236 | 421 | -0.42(-4.88%) |
Jan 10, 2007 | 8.658 | 8.658 | 8.658 | 8.658 | 0 | +0.00(+0.00%) |
Jan 09, 2007 | 8.658 | 8.658 | 8.658 | 8.658 | 210 | -0.05(-0.60%) |
Jan 08, 2007 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 8.753 | 8.753 | 8.468 | 8.710 | 3,170 | -0.07(-0.76%) |
Jan 04, 2007 | 8.160 | 8.777 | 8.160 | 8.777 | 4,582 | +0.69(+8.50%) |