Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.410 | 8.489 | 8.245 | 8.364 | 3,824,186 | -0.06(-0.70%) |
Apr 27, 2007 | 8.502 | 8.555 | 8.384 | 8.423 | 6,407,725 | -0.08(-0.93%) |
Apr 26, 2007 | 8.496 | 8.515 | 8.377 | 8.502 | 3,430,073 | -0.03(-0.39%) |
Apr 25, 2007 | 8.542 | 8.548 | 8.456 | 8.535 | 3,853,691 | +0.03(+0.39%) |
Apr 24, 2007 | 8.595 | 8.595 | 8.423 | 8.502 | 3,871,796 | -0.01(-0.08%) |
Apr 23, 2007 | 8.496 | 8.522 | 8.469 | 8.509 | 3,438,390 | -0.01(-0.15%) |
Apr 20, 2007 | 8.595 | 8.595 | 8.443 | 8.522 | 7,119,943 | +0.05(+0.62%) |
Apr 19, 2007 | 8.509 | 8.535 | 8.390 | 8.469 | 6,369,945 | -0.09(-1.00%) |
Apr 18, 2007 | 9.030 | 9.030 | 8.535 | 8.555 | 8,081,908 | +0.07(+0.78%) |
Apr 17, 2007 | 8.443 | 8.502 | 8.410 | 8.489 | 3,693,497 | +0.03(+0.31%) |
Apr 16, 2007 | 8.344 | 8.687 | 8.318 | 8.463 | 4,953,377 | +0.12(+1.42%) |
Apr 13, 2007 | 8.555 | 8.588 | 8.047 | 8.344 | 15,713,921 | +0.30(+3.77%) |
Apr 12, 2007 | 7.994 | 8.054 | 7.935 | 8.041 | 7,233,346 | +0.05(+0.58%) |
Apr 11, 2007 | 8.054 | 8.093 | 7.955 | 7.994 | 5,073,775 | -0.07(-0.82%) |
Apr 10, 2007 | 8.060 | 8.080 | 8.034 | 8.060 | 4,586,881 | -0.03(-0.33%) |
Apr 09, 2007 | 8.074 | 8.100 | 7.988 | 8.087 | 7,902,177 | +0.01(+0.16%) |
Apr 05, 2007 | 8.060 | 8.093 | 8.001 | 8.074 | 5,296,994 | +0.05(+0.58%) |
Apr 04, 2007 | 8.139 | 8.153 | 7.988 | 8.027 | 14,100,139 | -0.11(-1.38%) |
Apr 03, 2007 | 8.133 | 8.377 | 8.093 | 8.139 | 5,137,200 | +0.01(+0.08%) |
Apr 02, 2007 | 8.159 | 8.159 | 8.087 | 8.133 | 3,544,651 | +0.01(+0.16%) |
Mar 30, 2007 | 8.139 | 8.146 | 8.074 | 8.120 | 6,921,614 | +0.01(+0.16%) |
Mar 29, 2007 | 8.113 | 8.166 | 8.027 | 8.106 | 6,494,234 | -0.01(-0.08%) |
Mar 28, 2007 | 8.172 | 8.205 | 8.080 | 8.113 | 5,522,332 | -0.07(-0.89%) |
Mar 27, 2007 | 8.139 | 8.212 | 8.139 | 8.186 | 10,613,394 | -0.01(-0.08%) |
Mar 26, 2007 | 8.278 | 8.318 | 8.153 | 8.192 | 6,084,613 | -0.11(-1.35%) |
Mar 23, 2007 | 8.331 | 8.344 | 8.265 | 8.304 | 5,582,032 | -0.03(-0.40%) |
Mar 22, 2007 | 8.265 | 8.377 | 8.265 | 8.337 | 11,879,009 | +0.03(+0.40%) |
Mar 21, 2007 | 8.252 | 8.324 | 8.212 | 8.304 | 8,507,588 | +0.05(+0.64%) |
Mar 20, 2007 | 8.225 | 8.298 | 8.212 | 8.252 | 6,051,047 | +0.05(+0.64%) |
Mar 19, 2007 | 8.199 | 8.245 | 8.192 | 8.199 | 6,045,932 | +0.01(+0.08%) |
Mar 16, 2007 | 8.311 | 8.417 | 8.179 | 8.192 | 10,493,361 | -0.11(-1.35%) |
Mar 15, 2007 | 8.146 | 8.337 | 8.113 | 8.304 | 5,962,098 | +0.14(+1.70%) |
Mar 14, 2007 | 8.113 | 8.199 | 8.047 | 8.166 | 9,772,279 | +0.02(+0.24%) |
Mar 13, 2007 | 8.291 | 8.357 | 8.126 | 8.146 | 5,919,947 | -0.15(-1.75%) |
Mar 12, 2007 | 8.166 | 8.337 | 8.087 | 8.291 | 4,359,760 | +0.09(+1.13%) |
Mar 09, 2007 | 8.172 | 8.219 | 8.113 | 8.199 | 3,313,672 | +0.09(+1.14%) |
Mar 08, 2007 | 8.087 | 8.166 | 8.047 | 8.106 | 4,994,841 | +0.04(+0.49%) |
Mar 07, 2007 | 8.126 | 8.159 | 8.014 | 8.067 | 8,832,468 | -0.11(-1.29%) |
Mar 06, 2007 | 8.054 | 8.192 | 7.981 | 8.172 | 10,191,472 | +0.15(+1.81%) |
Mar 05, 2007 | 8.060 | 8.106 | 7.994 | 8.027 | 4,617,492 | -0.10(-1.22%) |
Mar 02, 2007 | 8.252 | 8.252 | 8.080 | 8.126 | 6,956,180 | -0.09(-1.04%) |
Mar 01, 2007 | 8.298 | 8.298 | 8.100 | 8.212 | 9,654,189 | -0.09(-1.11%) |
Feb 28, 2007 | 8.496 | 8.496 | 8.179 | 8.304 | 14,257,115 | -0.21(-2.48%) |
Feb 27, 2007 | 8.700 | 8.700 | 8.430 | 8.515 | 8,411,607 | -0.18(-2.05%) |
Feb 26, 2007 | 8.680 | 8.707 | 8.621 | 8.694 | 6,198,121 | +0.00(+0.00%) |
Feb 23, 2007 | 8.416 | 8.720 | 8.416 | 8.694 | 13,391,439 | +0.25(+2.97%) |
Feb 22, 2007 | 8.397 | 8.502 | 8.384 | 8.443 | 3,681,622 | +0.05(+0.63%) |
Feb 21, 2007 | 8.370 | 8.390 | 8.324 | 8.390 | 4,301,240 | -0.03(-0.39%) |
Feb 20, 2007 | 8.476 | 8.489 | 8.298 | 8.423 | 7,701,631 | +0.15(+1.75%) |
Feb 16, 2007 | 8.238 | 8.344 | 8.212 | 8.278 | 3,278,348 | +0.00(+0.00%) |
Feb 15, 2007 | 8.232 | 8.311 | 8.179 | 8.278 | 5,543,355 | +0.00(+0.00%) |
Feb 14, 2007 | 8.225 | 8.318 | 8.219 | 8.278 | 5,446,782 | +0.07(+0.80%) |
Feb 13, 2007 | 8.318 | 8.337 | 8.166 | 8.212 | 22,389,512 | -0.15(-1.74%) |
Feb 12, 2007 | 8.522 | 8.581 | 8.337 | 8.357 | 6,524,734 | -0.16(-1.93%) |
Feb 09, 2007 | 8.661 | 8.746 | 8.502 | 8.522 | 5,045,175 | -0.15(-1.75%) |
Feb 08, 2007 | 8.674 | 8.694 | 8.634 | 8.674 | 3,329,288 | +0.02(+0.23%) |
Feb 07, 2007 | 8.687 | 8.733 | 8.641 | 8.654 | 6,483,166 | -0.04(-0.46%) |
Feb 06, 2007 | 8.700 | 8.766 | 8.634 | 8.694 | 11,786,528 | +0.03(+0.30%) |
Feb 05, 2007 | 8.661 | 8.720 | 8.628 | 8.667 | 5,388,261 | -0.03(-0.30%) |
Feb 02, 2007 | 8.753 | 8.799 | 8.680 | 8.694 | 3,245,601 | -0.06(-0.68%) |