Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.163 | 8.218 | 8.146 | 8.185 | 67,884 | +0.01(+0.17%) |
Mar 29, 2007 | 8.210 | 8.210 | 8.117 | 8.171 | 222,225 | +0.01(+0.11%) |
Mar 28, 2007 | 8.152 | 8.181 | 8.140 | 8.162 | 178,676 | -0.02(-0.23%) |
Mar 27, 2007 | 8.195 | 8.196 | 8.154 | 8.181 | 527,705 | -0.04(-0.47%) |
Mar 26, 2007 | 8.249 | 8.252 | 8.159 | 8.220 | 115,275 | -0.07(-0.81%) |
Mar 23, 2007 | 8.281 | 8.290 | 8.260 | 8.287 | 62,761 | +0.02(+0.23%) |
Mar 22, 2007 | 8.271 | 8.273 | 8.221 | 8.268 | 81,333 | +0.02(+0.30%) |
Mar 21, 2007 | 8.163 | 8.256 | 8.127 | 8.243 | 143,453 | +0.07(+0.82%) |
Mar 20, 2007 | 8.113 | 8.181 | 8.113 | 8.176 | 141,532 | +0.04(+0.48%) |
Mar 19, 2007 | 8.099 | 8.137 | 8.087 | 8.137 | 327,253 | +0.09(+1.11%) |
Mar 16, 2007 | 8.057 | 8.068 | 8.028 | 8.048 | 64,682 | -0.01(-0.17%) |
Mar 15, 2007 | 8.063 | 8.063 | 8.034 | 8.062 | 52,514 | +0.01(+0.16%) |
Mar 14, 2007 | 8.006 | 8.052 | 7.964 | 8.049 | 169,710 | +0.04(+0.53%) |
Mar 13, 2007 | 8.109 | 8.101 | 8.006 | 8.007 | 91,579 | -0.10(-1.25%) |
Mar 12, 2007 | 8.056 | 8.127 | 8.056 | 8.109 | 110,792 | +0.02(+0.21%) |
Mar 09, 2007 | 8.093 | 8.101 | 8.053 | 8.092 | 431,001 | +0.04(+0.45%) |
Mar 08, 2007 | 8.078 | 8.103 | 8.049 | 8.056 | 123,600 | +0.05(+0.60%) |
Mar 07, 2007 | 8.012 | 8.028 | 7.990 | 8.007 | 123,600 | -0.01(-0.12%) |
Mar 06, 2007 | 7.970 | 8.018 | 7.942 | 8.017 | 174,193 | +0.14(+1.76%) |
Mar 05, 2007 | 7.926 | 7.989 | 7.878 | 7.878 | 547,558 | -0.12(-1.56%) |
Mar 02, 2007 | 8.088 | 8.090 | 8.003 | 8.003 | 69,805 | -0.09(-1.06%) |
Mar 01, 2007 | 8.012 | 8.127 | 7.992 | 8.088 | 226,708 | -0.03(-0.39%) |
Feb 28, 2007 | 8.095 | 8.190 | 7.987 | 8.120 | 238,876 | +0.03(+0.32%) |
Feb 27, 2007 | 8.198 | 8.240 | 7.945 | 8.095 | 541,153 | -0.24(-2.83%) |
Feb 26, 2007 | 8.409 | 8.409 | 8.313 | 8.330 | 453,960 | -0.07(-0.80%) |
Feb 23, 2007 | 8.376 | 8.399 | 8.345 | 8.398 | 149,857 | +0.00(+0.00%) |
Feb 22, 2007 | 8.424 | 8.424 | 8.354 | 8.398 | 141,532 | -0.00(-0.04%) |
Feb 21, 2007 | 8.410 | 8.421 | 8.384 | 8.401 | 133,207 | -0.08(-0.90%) |
Feb 20, 2007 | 8.427 | 8.477 | 8.397 | 8.477 | 112,073 | +0.04(+0.44%) |
Feb 16, 2007 | 8.424 | 8.440 | 8.395 | 8.440 | 233,112 | -0.00(-0.04%) |
Feb 15, 2007 | 8.432 | 8.448 | 8.418 | 8.443 | 142,813 | +0.00(+0.04%) |
Feb 14, 2007 | 8.449 | 8.463 | 8.427 | 8.440 | 90,299 | +0.01(+0.17%) |
Feb 13, 2007 | 8.432 | 8.432 | 8.379 | 8.426 | 163,306 | +0.02(+0.30%) |
Feb 12, 2007 | 8.427 | 8.443 | 8.387 | 8.401 | 274,739 | -0.05(-0.54%) |
Feb 09, 2007 | 8.526 | 8.538 | 8.423 | 8.446 | 243,359 | -0.07(-0.88%) |
Feb 08, 2007 | 8.487 | 8.529 | 8.487 | 8.521 | 258,088 | +0.03(+0.37%) |
Feb 07, 2007 | 8.449 | 8.490 | 8.448 | 8.490 | 289,469 | +0.02(+0.26%) |
Feb 06, 2007 | 8.515 | 8.515 | 8.443 | 8.468 | 219,663 | -0.03(-0.39%) |
Feb 05, 2007 | 8.490 | 8.501 | 8.477 | 8.501 | 475,190 | -0.00(-0.06%) |
Feb 02, 2007 | 8.510 | 8.541 | 8.496 | 8.505 | 445,091 | +0.05(+0.63%) |
Feb 01, 2007 | 8.449 | 8.455 | 8.424 | 8.452 | 305,479 | +0.01(+0.11%) |
Jan 31, 2007 | 8.384 | 8.446 | 8.363 | 8.443 | 277,941 | +0.05(+0.58%) |
Jan 30, 2007 | 8.352 | 8.396 | 8.348 | 8.395 | 340,062 | +0.08(+0.96%) |
Jan 29, 2007 | 8.263 | 8.315 | 8.262 | 8.315 | 122,319 | +0.08(+1.02%) |
Jan 26, 2007 | 8.226 | 8.237 | 8.173 | 8.231 | 56,997 | +0.01(+0.17%) |
Jan 25, 2007 | 8.256 | 8.273 | 8.210 | 8.216 | 109,511 | -0.04(-0.49%) |
Jan 24, 2007 | 8.207 | 8.257 | 8.207 | 8.257 | 352,870 | +0.06(+0.76%) |
Jan 23, 2007 | 8.182 | 8.223 | 8.179 | 8.195 | 146,015 | -0.02(-0.21%) |
Jan 22, 2007 | 8.262 | 8.262 | 8.204 | 8.212 | 559,085 | -0.04(-0.51%) |
Jan 19, 2007 | 8.213 | 8.256 | 8.205 | 8.254 | 304,198 | +0.02(+0.21%) |
Jan 18, 2007 | 8.273 | 8.276 | 8.235 | 8.237 | 257,448 | -0.03(-0.38%) |
Jan 17, 2007 | 8.212 | 8.285 | 8.207 | 8.268 | 590,466 | +0.06(+0.68%) |
Jan 16, 2007 | 8.238 | 8.257 | 8.198 | 8.212 | 421,395 | +0.00(+0.00%) |
Jan 12, 2007 | 8.192 | 8.235 | 8.181 | 8.212 | 1,198,223 | +0.04(+0.48%) |
Jan 11, 2007 | 8.113 | 8.185 | 8.106 | 8.173 | 896,586 | +0.10(+1.20%) |
Jan 10, 2007 | 8.029 | 8.085 | 8.003 | 8.076 | 1,717,603 | +0.02(+0.27%) |
Jan 09, 2007 | 8.079 | 8.083 | 8.029 | 8.054 | 227,348 | +0.05(+0.64%) |
Jan 08, 2007 | 7.960 | 8.009 | 7.959 | 8.003 | 544,355 | +0.08(+0.99%) |
Jan 05, 2007 | 7.960 | 7.967 | 7.923 | 7.925 | 196,608 | -0.03(-0.37%) |
Jan 04, 2007 | 7.912 | 7.957 | 7.912 | 7.954 | 31,380 | +0.02(+0.32%) |