Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.881 | 8.032 | 7.843 | 7.983 | 6,810,776 | +0.10(+1.22%) |
Feb 27, 2007 | 8.074 | 8.093 | 7.780 | 7.886 | 8,849,254 | -0.27(-3.34%) |
Feb 26, 2007 | 8.335 | 8.335 | 8.149 | 8.159 | 8,189,933 | -0.18(-2.13%) |
Feb 23, 2007 | 8.333 | 8.404 | 8.283 | 8.337 | 7,858,866 | -0.08(-0.90%) |
Feb 22, 2007 | 8.466 | 8.480 | 8.367 | 8.412 | 3,702,068 | -0.08(-0.89%) |
Feb 21, 2007 | 8.521 | 8.572 | 8.473 | 8.488 | 6,442,057 | -0.06(-0.73%) |
Feb 20, 2007 | 8.331 | 8.554 | 8.305 | 8.550 | 5,455,661 | +0.25(+2.97%) |
Feb 16, 2007 | 8.289 | 8.334 | 8.273 | 8.304 | 3,368,552 | -0.02(-0.18%) |
Feb 15, 2007 | 8.266 | 8.363 | 8.266 | 8.319 | 4,014,899 | +0.05(+0.58%) |
Feb 14, 2007 | 8.233 | 8.279 | 8.196 | 8.271 | 4,984,053 | +0.04(+0.45%) |
Feb 13, 2007 | 8.322 | 8.386 | 8.060 | 8.233 | 13,563,678 | -0.14(-1.68%) |
Feb 12, 2007 | 8.304 | 8.399 | 8.243 | 8.374 | 5,671,242 | +0.04(+0.48%) |
Feb 09, 2007 | 8.375 | 8.441 | 8.283 | 8.334 | 4,168,774 | -0.04(-0.49%) |
Feb 08, 2007 | 8.403 | 8.404 | 8.328 | 8.375 | 4,464,184 | -0.01(-0.15%) |
Feb 07, 2007 | 8.334 | 8.412 | 8.302 | 8.388 | 3,726,746 | +0.05(+0.59%) |
Feb 06, 2007 | 8.218 | 8.359 | 8.210 | 8.338 | 3,918,727 | +0.13(+1.58%) |
Feb 05, 2007 | 8.210 | 8.293 | 8.167 | 8.209 | 3,178,749 | -0.01(-0.15%) |
Feb 02, 2007 | 8.250 | 8.300 | 8.195 | 8.221 | 3,428,432 | +0.02(+0.18%) |
Feb 01, 2007 | 8.280 | 8.355 | 8.199 | 8.206 | 4,771,934 | -0.06(-0.75%) |
Jan 31, 2007 | 8.114 | 8.284 | 8.109 | 8.268 | 3,969,535 | +0.13(+1.61%) |
Jan 30, 2007 | 8.147 | 8.156 | 8.104 | 8.137 | 3,280,001 | +0.02(+0.31%) |
Jan 29, 2007 | 8.158 | 8.159 | 8.094 | 8.112 | 5,845,429 | -0.05(-0.61%) |
Jan 26, 2007 | 8.129 | 8.176 | 8.063 | 8.162 | 4,074,054 | +0.04(+0.46%) |
Jan 25, 2007 | 8.174 | 8.195 | 8.115 | 8.125 | 6,232,656 | -0.06(-0.79%) |
Jan 24, 2007 | 8.153 | 8.211 | 8.130 | 8.189 | 2,778,094 | +0.04(+0.44%) |
Jan 23, 2007 | 8.140 | 8.218 | 8.116 | 8.153 | 2,786,441 | +0.02(+0.27%) |
Jan 22, 2007 | 8.129 | 8.158 | 8.087 | 8.131 | 3,666,140 | +0.00(+0.03%) |
Jan 19, 2007 | 8.156 | 8.195 | 8.123 | 8.129 | 6,960,295 | -0.02(-0.19%) |
Jan 18, 2007 | 8.244 | 8.265 | 8.129 | 8.144 | 6,221,043 | -0.10(-1.24%) |
Jan 17, 2007 | 8.266 | 8.319 | 8.204 | 8.246 | 5,340,981 | -0.05(-0.60%) |
Jan 16, 2007 | 8.260 | 8.315 | 8.247 | 8.295 | 5,231,018 | +0.05(+0.57%) |
Jan 12, 2007 | 8.266 | 8.266 | 8.210 | 8.249 | 5,080,772 | -0.02(-0.22%) |
Jan 11, 2007 | 8.142 | 8.282 | 8.142 | 8.266 | 4,290,712 | +0.16(+2.01%) |
Jan 10, 2007 | 8.138 | 8.138 | 7.961 | 8.104 | 4,811,492 | +0.08(+0.94%) |
Jan 09, 2007 | 7.998 | 8.049 | 7.940 | 8.028 | 7,000,216 | +0.03(+0.38%) |
Jan 08, 2007 | 7.984 | 8.042 | 7.908 | 7.998 | 5,109,443 | -0.02(-0.24%) |
Jan 05, 2007 | 8.087 | 8.109 | 8.014 | 8.017 | 2,955,921 | -0.07(-0.87%) |
Jan 04, 2007 | 8.087 | 8.125 | 8.013 | 8.087 | 3,085,117 | -0.02(-0.27%) |
Jan 03, 2007 | 8.094 | 8.198 | 8.039 | 8.109 | 4,281,640 | +0.01(+0.10%) |
Dec 29, 2006 | 8.129 | 8.178 | 8.080 | 8.101 | 2,139,005 | -0.04(-0.51%) |
Dec 28, 2006 | 8.169 | 8.222 | 8.129 | 8.142 | 2,336,429 | -0.01(-0.15%) |
Dec 27, 2006 | 8.127 | 8.163 | 8.023 | 8.155 | 4,619,511 | +0.06(+0.77%) |
Dec 26, 2006 | 8.060 | 8.122 | 8.054 | 8.093 | 2,084,568 | -0.00(-0.05%) |
Dec 22, 2006 | 8.101 | 8.167 | 8.045 | 8.097 | 5,804,783 | +0.03(+0.38%) |
Dec 21, 2006 | 8.136 | 8.169 | 8.061 | 8.067 | 4,296,882 | -0.07(-0.85%) |
Dec 20, 2006 | 8.142 | 8.191 | 8.101 | 8.136 | 5,424,088 | +0.01(+0.17%) |
Dec 19, 2006 | 8.039 | 8.140 | 7.991 | 8.122 | 5,539,131 | +0.06(+0.77%) |
Dec 18, 2006 | 8.085 | 8.129 | 8.041 | 8.060 | 4,449,668 | -0.02(-0.31%) |
Dec 15, 2006 | 8.155 | 8.166 | 8.068 | 8.085 | 7,404,500 | -0.02(-0.31%) |
Dec 14, 2006 | 8.075 | 8.137 | 8.035 | 8.109 | 7,513,737 | +0.04(+0.44%) |
Dec 13, 2006 | 8.032 | 8.103 | 7.966 | 8.074 | 5,937,246 | +0.09(+1.07%) |
Dec 12, 2006 | 8.149 | 8.151 | 7.966 | 7.988 | 9,789,560 | -0.21(-2.55%) |
Dec 11, 2006 | 8.228 | 8.395 | 8.152 | 8.198 | 11,360,971 | -0.03(-0.37%) |
Dec 08, 2006 | 8.280 | 8.351 | 8.065 | 8.228 | 19,071,044 | -0.19(-2.23%) |
Dec 07, 2006 | 8.439 | 8.564 | 8.349 | 8.415 | 10,046,502 | -0.17(-1.93%) |
Dec 06, 2006 | 8.685 | 8.688 | 8.543 | 8.581 | 6,192,373 | -0.14(-1.55%) |
Dec 05, 2006 | 8.454 | 8.746 | 8.385 | 8.716 | 13,194,041 | +0.22(+2.64%) |
Dec 04, 2006 | 8.418 | 8.542 | 8.371 | 8.491 | 5,620,060 | +0.09(+1.12%) |