Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.380 | 8.381 | 8.319 | 8.354 | 160,058 | -0.01(-0.10%) |
Mar 29, 2007 | 8.402 | 8.402 | 8.300 | 8.362 | 145,694 | -0.01(-0.09%) |
Mar 28, 2007 | 8.376 | 8.424 | 8.364 | 8.370 | 419,982 | -0.08(-0.93%) |
Mar 27, 2007 | 8.468 | 8.468 | 8.436 | 8.449 | 298,912 | -0.01(-0.10%) |
Mar 26, 2007 | 8.440 | 8.503 | 8.395 | 8.457 | 422,034 | -0.02(-0.19%) |
Mar 23, 2007 | 8.484 | 8.488 | 8.456 | 8.474 | 43,092 | +0.02(+0.21%) |
Mar 22, 2007 | 8.500 | 8.500 | 8.453 | 8.456 | 39,672 | -0.07(-0.81%) |
Mar 21, 2007 | 8.354 | 8.545 | 8.352 | 8.525 | 233,931 | +0.18(+2.14%) |
Mar 20, 2007 | 8.320 | 8.366 | 8.291 | 8.346 | 56,772 | +0.02(+0.30%) |
Mar 19, 2007 | 8.294 | 8.329 | 8.288 | 8.322 | 108,073 | +0.06(+0.69%) |
Mar 16, 2007 | 8.267 | 8.288 | 8.218 | 8.264 | 55,404 | +0.03(+0.37%) |
Mar 15, 2007 | 8.229 | 8.262 | 8.209 | 8.234 | 38,304 | +0.04(+0.52%) |
Mar 14, 2007 | 8.136 | 8.215 | 8.055 | 8.191 | 123,805 | +0.05(+0.59%) |
Mar 13, 2007 | 8.298 | 8.297 | 8.143 | 8.143 | 124,489 | -0.15(-1.87%) |
Mar 12, 2007 | 8.260 | 8.326 | 8.134 | 8.298 | 246,243 | +0.09(+1.07%) |
Mar 09, 2007 | 8.294 | 8.294 | 8.184 | 8.210 | 124,489 | -0.03(-0.35%) |
Mar 08, 2007 | 8.292 | 8.292 | 8.215 | 8.240 | 103,969 | +0.05(+0.66%) |
Mar 07, 2007 | 8.209 | 8.224 | 8.177 | 8.186 | 83,449 | -0.04(-0.44%) |
Mar 06, 2007 | 8.210 | 8.238 | 8.181 | 8.222 | 107,389 | +0.14(+1.76%) |
Mar 05, 2007 | 8.069 | 8.164 | 8.069 | 8.080 | 155,954 | -0.06(-0.68%) |
Mar 02, 2007 | 8.245 | 8.245 | 8.120 | 8.136 | 228,459 | -0.10(-1.15%) |
Mar 01, 2007 | 8.099 | 8.285 | 8.048 | 8.231 | 683,326 | -0.05(-0.62%) |
Feb 28, 2007 | 8.294 | 8.360 | 8.260 | 8.282 | 777,036 | +0.03(+0.32%) |
Feb 27, 2007 | 8.443 | 8.489 | 8.232 | 8.256 | 329,009 | -0.34(-3.96%) |
Feb 26, 2007 | 8.662 | 8.662 | 8.560 | 8.596 | 134,750 | -0.05(-0.57%) |
Feb 23, 2007 | 8.655 | 8.662 | 8.604 | 8.646 | 62,928 | -0.01(-0.17%) |
Feb 22, 2007 | 8.668 | 8.680 | 8.610 | 8.661 | 149,114 | +0.06(+0.73%) |
Feb 21, 2007 | 8.604 | 8.621 | 8.561 | 8.598 | 486,331 | -0.04(-0.49%) |
Feb 20, 2007 | 8.611 | 8.652 | 8.555 | 8.640 | 207,255 | +0.03(+0.31%) |
Feb 16, 2007 | 8.604 | 8.614 | 8.574 | 8.614 | 113,545 | +0.01(+0.08%) |
Feb 15, 2007 | 8.592 | 8.611 | 8.561 | 8.607 | 189,470 | +0.03(+0.32%) |
Feb 14, 2007 | 8.494 | 8.595 | 8.494 | 8.579 | 207,255 | +0.16(+1.93%) |
Feb 13, 2007 | 8.433 | 8.523 | 8.402 | 8.416 | 117,239 | +0.02(+0.29%) |
Feb 12, 2007 | 8.414 | 8.437 | 8.379 | 8.392 | 79,735 | -0.05(-0.54%) |
Feb 09, 2007 | 8.553 | 8.570 | 8.436 | 8.437 | 252,399 | -0.09(-1.03%) |
Feb 08, 2007 | 8.503 | 8.558 | 8.503 | 8.525 | 130,646 | -0.02(-0.22%) |
Feb 07, 2007 | 8.531 | 8.572 | 8.485 | 8.544 | 172,370 | +0.08(+0.95%) |
Feb 06, 2007 | 8.512 | 8.525 | 8.430 | 8.463 | 122,437 | -0.03(-0.31%) |
Feb 05, 2007 | 8.488 | 8.514 | 8.406 | 8.490 | 165,530 | +0.01(+0.09%) |
Feb 02, 2007 | 8.494 | 8.533 | 8.440 | 8.482 | 779,088 | -0.05(-0.62%) |
Feb 01, 2007 | 8.585 | 8.586 | 8.495 | 8.535 | 97,129 | -0.02(-0.21%) |
Jan 31, 2007 | 8.487 | 8.557 | 8.425 | 8.553 | 193,575 | +0.05(+0.60%) |
Jan 30, 2007 | 8.479 | 8.516 | 8.474 | 8.501 | 214,779 | +0.03(+0.38%) |
Jan 29, 2007 | 8.494 | 8.516 | 8.452 | 8.469 | 69,769 | -0.02(-0.21%) |
Jan 26, 2007 | 8.460 | 8.514 | 8.430 | 8.487 | 116,281 | -0.00(-0.02%) |
Jan 25, 2007 | 8.604 | 8.621 | 8.460 | 8.488 | 132,014 | -0.08(-0.99%) |
Jan 24, 2007 | 8.482 | 8.576 | 8.482 | 8.573 | 123,121 | +0.13(+1.49%) |
Jan 23, 2007 | 8.421 | 8.487 | 8.408 | 8.447 | 132,014 | -0.02(-0.21%) |
Jan 22, 2007 | 8.519 | 8.519 | 8.402 | 8.465 | 363,893 | -0.04(-0.45%) |
Jan 19, 2007 | 8.457 | 8.531 | 8.456 | 8.503 | 195,627 | +0.00(+0.02%) |
Jan 18, 2007 | 8.611 | 8.611 | 8.485 | 8.501 | 322,853 | -0.16(-1.81%) |
Jan 17, 2007 | 8.709 | 8.718 | 8.636 | 8.658 | 163,478 | -0.10(-1.14%) |
Jan 16, 2007 | 8.779 | 8.798 | 8.718 | 8.757 | 322,853 | +0.00(+0.05%) |
Jan 12, 2007 | 8.703 | 8.756 | 8.678 | 8.753 | 259,924 | +0.04(+0.49%) |
Jan 11, 2007 | 8.655 | 8.725 | 8.649 | 8.710 | 848,857 | +0.05(+0.62%) |
Jan 10, 2007 | 8.551 | 8.656 | 8.545 | 8.656 | 718,211 | +0.05(+0.54%) |
Jan 09, 2007 | 8.582 | 8.623 | 8.533 | 8.610 | 110,125 | +0.01(+0.15%) |
Jan 08, 2007 | 8.604 | 8.620 | 8.560 | 8.596 | 117,649 | +0.02(+0.26%) |
Jan 05, 2007 | 8.582 | 8.589 | 8.506 | 8.574 | 184,682 | -0.09(-1.01%) |
Jan 04, 2007 | 8.516 | 8.662 | 8.490 | 8.662 | 248,295 | +0.13(+1.47%) |