Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.807 | 7.958 | 7.771 | 7.908 | 6,874,733 | +0.10(+1.22%) |
Feb 27, 2007 | 7.998 | 8.018 | 7.708 | 7.813 | 8,932,355 | -0.27(-3.34%) |
Feb 26, 2007 | 8.258 | 8.258 | 8.074 | 8.083 | 8,266,842 | -0.18(-2.13%) |
Feb 23, 2007 | 8.255 | 8.326 | 8.206 | 8.259 | 7,932,666 | -0.08(-0.90%) |
Feb 22, 2007 | 8.387 | 8.401 | 8.289 | 8.334 | 3,736,833 | -0.08(-0.89%) |
Feb 21, 2007 | 8.442 | 8.493 | 8.394 | 8.409 | 6,502,552 | -0.06(-0.73%) |
Feb 20, 2007 | 8.254 | 8.475 | 8.228 | 8.471 | 5,506,893 | +0.24(+2.97%) |
Feb 16, 2007 | 8.211 | 8.256 | 8.196 | 8.226 | 3,400,185 | -0.02(-0.18%) |
Feb 15, 2007 | 8.190 | 8.285 | 8.190 | 8.241 | 4,052,601 | +0.05(+0.58%) |
Feb 14, 2007 | 8.157 | 8.202 | 8.120 | 8.194 | 5,030,856 | +0.04(+0.45%) |
Feb 13, 2007 | 8.244 | 8.308 | 7.985 | 8.157 | 13,691,050 | -0.14(-1.68%) |
Feb 12, 2007 | 8.226 | 8.321 | 8.166 | 8.296 | 5,724,498 | +0.04(+0.48%) |
Feb 09, 2007 | 8.297 | 8.363 | 8.206 | 8.256 | 4,207,921 | -0.04(-0.49%) |
Feb 08, 2007 | 8.325 | 8.326 | 8.251 | 8.297 | 4,506,106 | -0.01(-0.15%) |
Feb 07, 2007 | 8.256 | 8.334 | 8.225 | 8.310 | 3,761,743 | +0.05(+0.59%) |
Feb 06, 2007 | 8.142 | 8.281 | 8.134 | 8.261 | 3,955,526 | +0.13(+1.58%) |
Feb 05, 2007 | 8.134 | 8.215 | 8.091 | 8.132 | 3,208,599 | -0.01(-0.15%) |
Feb 02, 2007 | 8.173 | 8.222 | 8.119 | 8.145 | 3,460,628 | +0.02(+0.18%) |
Feb 01, 2007 | 8.203 | 8.277 | 8.123 | 8.130 | 4,816,746 | -0.06(-0.75%) |
Jan 31, 2007 | 8.038 | 8.207 | 8.034 | 8.191 | 4,006,811 | +0.13(+1.61%) |
Jan 30, 2007 | 8.071 | 8.080 | 8.028 | 8.061 | 3,310,803 | +0.02(+0.31%) |
Jan 29, 2007 | 8.082 | 8.083 | 8.019 | 8.037 | 5,900,321 | -0.05(-0.61%) |
Jan 26, 2007 | 8.053 | 8.099 | 7.988 | 8.086 | 4,112,312 | +0.04(+0.46%) |
Jan 25, 2007 | 8.098 | 8.119 | 8.039 | 8.049 | 6,291,185 | -0.06(-0.79%) |
Jan 24, 2007 | 8.078 | 8.135 | 8.054 | 8.113 | 2,804,182 | +0.04(+0.44%) |
Jan 23, 2007 | 8.064 | 8.142 | 8.041 | 8.078 | 2,812,607 | +0.02(+0.27%) |
Jan 22, 2007 | 8.053 | 8.082 | 8.012 | 8.056 | 3,700,567 | +0.00(+0.03%) |
Jan 19, 2007 | 8.080 | 8.119 | 8.048 | 8.053 | 7,025,657 | -0.02(-0.19%) |
Jan 18, 2007 | 8.168 | 8.188 | 8.053 | 8.068 | 6,279,463 | -0.10(-1.24%) |
Jan 17, 2007 | 8.190 | 8.241 | 8.128 | 8.169 | 5,391,136 | -0.05(-0.60%) |
Jan 16, 2007 | 8.183 | 8.237 | 8.170 | 8.218 | 5,280,141 | +0.05(+0.57%) |
Jan 12, 2007 | 8.190 | 8.190 | 8.134 | 8.172 | 5,128,484 | -0.02(-0.22%) |
Jan 11, 2007 | 8.067 | 8.205 | 8.067 | 8.190 | 4,331,005 | +0.16(+2.01%) |
Jan 10, 2007 | 8.063 | 8.063 | 7.887 | 8.028 | 4,856,675 | +0.08(+0.94%) |
Jan 09, 2007 | 7.923 | 7.974 | 7.866 | 7.953 | 7,065,952 | +0.03(+0.38%) |
Jan 08, 2007 | 7.910 | 7.967 | 7.835 | 7.923 | 5,157,424 | -0.02(-0.24%) |
Jan 05, 2007 | 8.012 | 8.034 | 7.940 | 7.942 | 2,983,679 | -0.07(-0.87%) |
Jan 04, 2007 | 8.012 | 8.049 | 7.938 | 8.012 | 3,114,089 | -0.02(-0.27%) |
Jan 03, 2007 | 8.019 | 8.121 | 7.964 | 8.034 | 4,321,847 | +0.01(+0.10%) |
Dec 29, 2006 | 8.053 | 8.102 | 8.005 | 8.026 | 2,159,092 | -0.04(-0.51%) |
Dec 28, 2006 | 8.093 | 8.146 | 8.053 | 8.067 | 2,358,370 | -0.01(-0.15%) |
Dec 27, 2006 | 8.052 | 8.087 | 7.948 | 8.079 | 4,662,891 | +0.06(+0.77%) |
Dec 26, 2006 | 7.985 | 8.046 | 7.979 | 8.018 | 2,104,144 | -0.00(-0.05%) |
Dec 22, 2006 | 8.026 | 8.091 | 7.970 | 8.022 | 5,859,293 | +0.03(+0.38%) |
Dec 21, 2006 | 8.060 | 8.093 | 7.986 | 7.992 | 4,337,232 | -0.07(-0.85%) |
Dec 20, 2006 | 8.067 | 8.114 | 8.026 | 8.060 | 5,475,023 | +0.01(+0.17%) |
Dec 19, 2006 | 7.964 | 8.064 | 7.917 | 8.046 | 5,591,147 | +0.06(+0.77%) |
Dec 18, 2006 | 8.009 | 8.053 | 7.966 | 7.985 | 4,491,453 | -0.02(-0.31%) |
Dec 15, 2006 | 8.079 | 8.090 | 7.993 | 8.009 | 7,474,033 | -0.02(-0.31%) |
Dec 14, 2006 | 8.000 | 8.061 | 7.960 | 8.034 | 7,584,296 | +0.04(+0.44%) |
Dec 13, 2006 | 7.958 | 8.027 | 7.892 | 7.998 | 5,993,000 | +0.08(+1.07%) |
Dec 12, 2006 | 8.074 | 8.075 | 7.892 | 7.914 | 9,881,491 | -0.21(-2.55%) |
Dec 11, 2006 | 8.151 | 8.316 | 8.076 | 8.121 | 11,467,658 | -0.03(-0.37%) |
Dec 08, 2006 | 8.203 | 8.273 | 7.990 | 8.151 | 19,250,132 | -0.19(-2.23%) |
Dec 07, 2006 | 8.360 | 8.484 | 8.271 | 8.337 | 10,140,845 | -0.16(-1.93%) |
Dec 06, 2006 | 8.604 | 8.607 | 8.464 | 8.501 | 6,250,523 | -0.13(-1.55%) |
Dec 05, 2006 | 8.375 | 8.665 | 8.307 | 8.635 | 13,317,942 | +0.22(+2.64%) |
Dec 04, 2006 | 8.340 | 8.463 | 8.293 | 8.412 | 5,672,836 | +0.09(+1.12%) |