Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.900 | 8.000 | 7.900 | 7.900 | 42,159 | -0.05(-0.63%) |
Apr 27, 2007 | 8.050 | 8.050 | 7.850 | 7.950 | 25,317 | -0.10(-1.24%) |
Apr 26, 2007 | 8.050 | 8.100 | 8.050 | 8.050 | 49,531 | +0.00(+0.00%) |
Apr 25, 2007 | 8.050 | 8.150 | 8.000 | 8.050 | 53,350 | +0.00(+0.00%) |
Apr 24, 2007 | 8.050 | 8.150 | 8.050 | 8.050 | 34,528 | +0.35(+4.55%) |
Apr 23, 2007 | 7.700 | 7.860 | 7.700 | 7.700 | 78,493 | +0.35(+4.76%) |
Apr 20, 2007 | 7.350 | 7.400 | 7.350 | 7.350 | 39,756 | +0.10(+1.38%) |
Apr 19, 2007 | 7.250 | 7.350 | 7.200 | 7.250 | 134,956 | +0.00(+0.00%) |
Apr 18, 2007 | 7.250 | 7.300 | 7.200 | 7.250 | 230,232 | +0.05(+0.69%) |
Apr 17, 2007 | 7.200 | 7.300 | 7.150 | 7.200 | 19,248 | -0.20(-2.70%) |
Apr 16, 2007 | 7.400 | 7.400 | 7.200 | 7.400 | 152,959 | +0.10(+1.37%) |
Apr 13, 2007 | 7.300 | 7.300 | 7.250 | 7.300 | 46,558 | +0.00(+0.00%) |
Apr 12, 2007 | 7.300 | 7.300 | 7.150 | 7.300 | 75,309 | +0.10(+1.39%) |
Apr 11, 2007 | 7.200 | 7.250 | 7.100 | 7.200 | 99,560 | -0.10(-1.37%) |
Apr 10, 2007 | 7.300 | 7.400 | 7.200 | 7.300 | 60,843 | -0.10(-1.35%) |
Apr 09, 2007 | 7.400 | 7.450 | 7.300 | 7.400 | 24,349 | +0.00(+0.00%) |
Apr 05, 2007 | 7.400 | 7.450 | 7.300 | 7.400 | 18,474 | +0.05(+0.68%) |
Apr 04, 2007 | 7.350 | 7.450 | 7.300 | 7.350 | 8,686 | -0.10(-1.34%) |
Apr 03, 2007 | 7.450 | 7.450 | 7.300 | 7.450 | 16,222 | +0.25(+3.47%) |
Apr 02, 2007 | 7.200 | 7.300 | 7.100 | 7.200 | 68,885 | -0.10(-1.37%) |
Mar 30, 2007 | 7.300 | 7.450 | 7.300 | 7.300 | 52,055 | -0.10(-1.35%) |
Mar 29, 2007 | 7.400 | 7.500 | 7.370 | 7.400 | 39,610 | +0.10(+1.37%) |
Mar 28, 2007 | 7.300 | 7.450 | 7.300 | 7.300 | 15,118 | -0.10(-1.35%) |
Mar 27, 2007 | 7.400 | 7.550 | 7.400 | 7.400 | 16,590 | -0.10(-1.33%) |
Mar 26, 2007 | 7.500 | 7.650 | 7.500 | 7.500 | 55,808 | -0.10(-1.32%) |
Mar 23, 2007 | 7.600 | 7.700 | 7.550 | 7.600 | 15,494 | +0.00(+0.00%) |
Mar 22, 2007 | 7.600 | 7.650 | 7.550 | 7.600 | 17,345 | -0.10(-1.30%) |
Mar 21, 2007 | 7.700 | 7.750 | 7.500 | 7.700 | 36,973 | +0.15(+1.99%) |
Mar 20, 2007 | 7.550 | 7.600 | 7.450 | 7.550 | 24,955 | +0.05(+0.67%) |
Mar 19, 2007 | 7.500 | 7.650 | 7.400 | 7.500 | 12,719 | +0.25(+3.45%) |
Mar 16, 2007 | 7.250 | 7.400 | 6.900 | 7.250 | 13,216 | -0.15(-2.03%) |
Mar 15, 2007 | 7.400 | 7.450 | 7.200 | 7.400 | 22,953 | +0.15(+2.07%) |
Mar 14, 2007 | 7.250 | 7.400 | 7.100 | 7.250 | 10,675 | +0.05(+0.69%) |
Mar 13, 2007 | 7.450 | 7.400 | 7.200 | 7.200 | 30,683 | -0.25(-3.36%) |
Mar 12, 2007 | 7.450 | 7.550 | 7.350 | 7.450 | 15,731 | +0.05(+0.68%) |
Mar 09, 2007 | 7.400 | 7.450 | 7.300 | 7.400 | 31,131 | +0.10(+1.37%) |
Mar 08, 2007 | 7.300 | 7.400 | 7.250 | 7.300 | 27,662 | +0.05(+0.69%) |
Mar 07, 2007 | 7.250 | 7.250 | 7.150 | 7.250 | 25,325 | +0.05(+0.69%) |
Mar 06, 2007 | 7.200 | 7.250 | 7.050 | 7.200 | 89,440 | +0.10(+1.41%) |
Mar 05, 2007 | 7.100 | 7.200 | 7.100 | 7.100 | 31,416 | -0.15(-2.07%) |
Mar 02, 2007 | 7.620 | 7.470 | 7.250 | 7.250 | 42,370 | -0.37(-4.86%) |
Mar 01, 2007 | 7.620 | 7.800 | 7.450 | 7.620 | 75,073 | -0.08(-1.04%) |
Feb 28, 2007 | 7.700 | 7.800 | 7.600 | 7.700 | 103,029 | -0.15(-1.91%) |
Feb 27, 2007 | 7.850 | 7.950 | 7.750 | 7.850 | 20,982 | -0.10(-1.26%) |
Feb 26, 2007 | 7.950 | 8.050 | 7.850 | 7.950 | 36,020 | -0.05(-0.62%) |
Feb 23, 2007 | 8.000 | 8.100 | 7.950 | 8.000 | 13,366 | +0.05(+0.63%) |
Feb 22, 2007 | 7.950 | 8.100 | 7.900 | 7.950 | 32,528 | +0.00(+0.00%) |
Feb 21, 2007 | 7.950 | 8.050 | 7.950 | 7.950 | 17,232 | -0.10(-1.24%) |
Feb 20, 2007 | 8.050 | 8.100 | 7.900 | 8.050 | 32,847 | -0.05(-0.62%) |
Feb 16, 2007 | 8.100 | 8.100 | 8.000 | 8.100 | 48,581 | -0.05(-0.61%) |
Feb 15, 2007 | 8.150 | 8.150 | 8.000 | 8.150 | 106,249 | +0.05(+0.62%) |
Feb 14, 2007 | 8.100 | 8.150 | 8.000 | 8.100 | 32,382 | +0.10(+1.25%) |
Feb 13, 2007 | 8.000 | 8.120 | 8.000 | 8.000 | 40,812 | +0.00(+0.00%) |
Feb 12, 2007 | 8.150 | 8.150 | 7.950 | 8.000 | 23,101 | -0.15(-1.84%) |
Feb 09, 2007 | 8.150 | 8.150 | 8.000 | 8.150 | 10,413 | +0.00(+0.00%) |
Feb 08, 2007 | 8.150 | 8.200 | 8.000 | 8.150 | 22,234 | -0.15(-1.81%) |
Feb 07, 2007 | 8.300 | 8.400 | 8.150 | 8.300 | 24,438 | +0.25(+3.11%) |
Feb 06, 2007 | 8.050 | 8.300 | 8.050 | 8.050 | 26,193 | -0.65(-7.47%) |
Feb 05, 2007 | 8.700 | 8.800 | 8.700 | 8.700 | 47,296 | +0.15(+1.75%) |
Feb 02, 2007 | 8.550 | 8.650 | 8.550 | 8.550 | 61,332 | +0.15(+1.79%) |