Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.405 | 8.484 | 8.240 | 8.359 | 3,826,360 | -0.06(-0.70%) |
Apr 27, 2007 | 8.497 | 8.550 | 8.379 | 8.418 | 6,411,368 | -0.08(-0.93%) |
Apr 26, 2007 | 8.491 | 8.511 | 8.372 | 8.497 | 3,432,023 | -0.03(-0.39%) |
Apr 25, 2007 | 8.537 | 8.544 | 8.451 | 8.530 | 3,855,882 | +0.03(+0.39%) |
Apr 24, 2007 | 8.590 | 8.590 | 8.418 | 8.497 | 3,873,998 | -0.01(-0.08%) |
Apr 23, 2007 | 8.491 | 8.517 | 8.464 | 8.504 | 3,440,345 | -0.01(-0.15%) |
Apr 20, 2007 | 8.590 | 8.590 | 8.438 | 8.517 | 7,123,991 | +0.05(+0.62%) |
Apr 19, 2007 | 8.504 | 8.530 | 8.385 | 8.464 | 6,373,566 | -0.09(-1.00%) |
Apr 18, 2007 | 9.025 | 9.025 | 8.530 | 8.550 | 8,086,503 | +0.07(+0.78%) |
Apr 17, 2007 | 8.438 | 8.497 | 8.405 | 8.484 | 3,695,597 | +0.03(+0.31%) |
Apr 16, 2007 | 8.339 | 8.682 | 8.313 | 8.458 | 4,956,193 | +0.12(+1.42%) |
Apr 13, 2007 | 8.550 | 8.583 | 8.043 | 8.339 | 15,722,855 | +0.30(+3.77%) |
Apr 12, 2007 | 7.990 | 8.049 | 7.930 | 8.036 | 7,237,459 | +0.05(+0.58%) |
Apr 11, 2007 | 8.049 | 8.089 | 7.950 | 7.990 | 5,076,660 | -0.07(-0.82%) |
Apr 10, 2007 | 8.056 | 8.076 | 8.029 | 8.056 | 4,589,489 | -0.03(-0.33%) |
Apr 09, 2007 | 8.069 | 8.095 | 7.983 | 8.082 | 7,906,670 | +0.01(+0.16%) |
Apr 05, 2007 | 8.056 | 8.089 | 7.996 | 8.069 | 5,300,005 | +0.05(+0.58%) |
Apr 04, 2007 | 8.135 | 8.148 | 7.983 | 8.023 | 14,108,156 | -0.11(-1.38%) |
Apr 03, 2007 | 8.128 | 8.372 | 8.089 | 8.135 | 5,140,121 | +0.01(+0.08%) |
Apr 02, 2007 | 8.155 | 8.155 | 8.082 | 8.128 | 3,546,667 | +0.01(+0.16%) |
Mar 30, 2007 | 8.135 | 8.141 | 8.069 | 8.115 | 6,925,549 | +0.01(+0.16%) |
Mar 29, 2007 | 8.108 | 8.161 | 8.023 | 8.102 | 6,497,926 | -0.01(-0.08%) |
Mar 28, 2007 | 8.168 | 8.201 | 8.076 | 8.108 | 5,525,472 | -0.07(-0.89%) |
Mar 27, 2007 | 8.135 | 8.207 | 8.135 | 8.181 | 10,619,428 | -0.01(-0.08%) |
Mar 26, 2007 | 8.273 | 8.313 | 8.148 | 8.188 | 6,088,072 | -0.11(-1.35%) |
Mar 23, 2007 | 8.326 | 8.339 | 8.260 | 8.300 | 5,585,205 | -0.03(-0.40%) |
Mar 22, 2007 | 8.260 | 8.372 | 8.260 | 8.333 | 11,885,762 | +0.03(+0.40%) |
Mar 21, 2007 | 8.247 | 8.319 | 8.207 | 8.300 | 8,512,424 | +0.05(+0.64%) |
Mar 20, 2007 | 8.221 | 8.293 | 8.207 | 8.247 | 6,054,488 | +0.05(+0.64%) |
Mar 19, 2007 | 8.194 | 8.240 | 8.188 | 8.194 | 6,049,369 | +0.01(+0.08%) |
Mar 16, 2007 | 8.306 | 8.413 | 8.174 | 8.188 | 10,499,327 | -0.11(-1.35%) |
Mar 15, 2007 | 8.141 | 8.333 | 8.108 | 8.300 | 5,965,488 | +0.14(+1.70%) |
Mar 14, 2007 | 8.108 | 8.194 | 8.043 | 8.161 | 9,777,835 | +0.02(+0.24%) |
Mar 13, 2007 | 8.286 | 8.352 | 8.122 | 8.141 | 5,923,312 | -0.15(-1.75%) |
Mar 12, 2007 | 8.161 | 8.333 | 8.082 | 8.286 | 4,362,239 | +0.09(+1.13%) |
Mar 09, 2007 | 8.168 | 8.214 | 8.108 | 8.194 | 3,315,556 | +0.09(+1.14%) |
Mar 08, 2007 | 8.082 | 8.161 | 8.043 | 8.102 | 4,997,681 | +0.04(+0.49%) |
Mar 07, 2007 | 8.122 | 8.155 | 8.010 | 8.062 | 8,837,489 | -0.11(-1.29%) |
Mar 06, 2007 | 8.049 | 8.188 | 7.977 | 8.168 | 10,197,266 | +0.15(+1.81%) |
Mar 05, 2007 | 8.056 | 8.102 | 7.990 | 8.023 | 4,620,117 | -0.10(-1.22%) |
Mar 02, 2007 | 8.247 | 8.247 | 8.076 | 8.122 | 6,960,135 | -0.09(-1.04%) |
Mar 01, 2007 | 8.293 | 8.293 | 8.095 | 8.207 | 9,659,678 | -0.09(-1.11%) |
Feb 28, 2007 | 8.491 | 8.491 | 8.174 | 8.300 | 14,265,220 | -0.21(-2.48%) |
Feb 27, 2007 | 8.695 | 8.695 | 8.425 | 8.511 | 8,416,389 | -0.18(-2.05%) |
Feb 26, 2007 | 8.675 | 8.702 | 8.616 | 8.689 | 6,201,645 | +0.00(+0.00%) |
Feb 23, 2007 | 8.412 | 8.715 | 8.412 | 8.689 | 13,399,053 | +0.25(+2.97%) |
Feb 22, 2007 | 8.392 | 8.497 | 8.379 | 8.438 | 3,683,715 | +0.05(+0.63%) |
Feb 21, 2007 | 8.366 | 8.385 | 8.319 | 8.385 | 4,303,685 | -0.03(-0.39%) |
Feb 20, 2007 | 8.471 | 8.484 | 8.293 | 8.418 | 7,706,010 | +0.15(+1.75%) |
Feb 16, 2007 | 8.234 | 8.339 | 8.207 | 8.273 | 3,280,212 | +0.00(+0.00%) |
Feb 15, 2007 | 8.227 | 8.306 | 8.174 | 8.273 | 5,546,507 | +0.00(+0.00%) |
Feb 14, 2007 | 8.221 | 8.313 | 8.214 | 8.273 | 5,449,878 | +0.07(+0.80%) |
Feb 13, 2007 | 8.313 | 8.333 | 8.161 | 8.207 | 22,402,240 | -0.15(-1.74%) |
Feb 12, 2007 | 8.517 | 8.577 | 8.333 | 8.352 | 6,528,444 | -0.16(-1.94%) |
Feb 09, 2007 | 8.656 | 8.741 | 8.497 | 8.517 | 5,048,043 | -0.15(-1.75%) |
Feb 08, 2007 | 8.669 | 8.689 | 8.629 | 8.669 | 3,331,180 | +0.02(+0.23%) |
Feb 07, 2007 | 8.682 | 8.728 | 8.636 | 8.649 | 6,486,852 | -0.04(-0.46%) |
Feb 06, 2007 | 8.695 | 8.761 | 8.629 | 8.689 | 11,793,230 | +0.03(+0.30%) |
Feb 05, 2007 | 8.656 | 8.715 | 8.623 | 8.662 | 5,391,325 | -0.03(-0.30%) |
Feb 02, 2007 | 8.748 | 8.794 | 8.675 | 8.689 | 3,247,446 | -0.06(-0.68%) |