Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.600 | 7.720 | 7.100 | 7.690 | 61,300 | -0.11(-1.41%) |
Apr 27, 2007 | 7.880 | 7.940 | 7.780 | 7.800 | 19,800 | -0.13(-1.64%) |
Apr 26, 2007 | 7.950 | 7.990 | 7.890 | 7.930 | 25,900 | -0.07(-0.88%) |
Apr 25, 2007 | 7.950 | 8.000 | 7.900 | 8.000 | 12,400 | +0.00(+0.00%) |
Apr 24, 2007 | 8.100 | 8.170 | 7.990 | 8.000 | 41,100 | +0.00(+0.00%) |
Apr 23, 2007 | 8.010 | 8.100 | 7.960 | 8.000 | 93,600 | +0.04(+0.50%) |
Apr 20, 2007 | 8.000 | 8.050 | 7.908 | 7.960 | 14,200 | -0.05(-0.62%) |
Apr 19, 2007 | 8.090 | 8.200 | 8.000 | 8.010 | 48,400 | -0.04(-0.50%) |
Apr 18, 2007 | 8.000 | 8.060 | 7.960 | 8.050 | 33,900 | +0.02(+0.25%) |
Apr 17, 2007 | 7.940 | 8.070 | 7.860 | 8.030 | 39,900 | +0.04(+0.50%) |
Apr 16, 2007 | 7.920 | 8.010 | 7.650 | 7.990 | 96,500 | +0.07(+0.89%) |
Apr 13, 2007 | 8.010 | 8.010 | 7.710 | 7.920 | 15,800 | -0.15(-1.86%) |
Apr 12, 2007 | 7.870 | 8.070 | 7.750 | 8.070 | 99,300 | +0.10(+1.25%) |
Apr 11, 2007 | 8.100 | 8.100 | 7.690 | 7.970 | 61,600 | -0.15(-1.85%) |
Apr 10, 2007 | 8.150 | 8.150 | 7.850 | 8.120 | 15,400 | -0.07(-0.85%) |
Apr 09, 2007 | 8.290 | 8.290 | 8.000 | 8.190 | 14,900 | -0.10(-1.21%) |
Apr 05, 2007 | 8.450 | 8.450 | 8.161 | 8.290 | 11,100 | -0.11(-1.31%) |
Apr 04, 2007 | 8.430 | 8.510 | 8.390 | 8.400 | 27,700 | -0.06(-0.71%) |
Apr 03, 2007 | 8.280 | 8.570 | 8.280 | 8.460 | 11,400 | +0.28(+3.42%) |
Apr 02, 2007 | 7.800 | 8.250 | 7.510 | 8.180 | 62,200 | +0.28(+3.54%) |
Mar 30, 2007 | 8.060 | 8.080 | 7.880 | 7.900 | 12,200 | -0.03(-0.38%) |
Mar 29, 2007 | 7.910 | 8.000 | 7.900 | 7.930 | 10,700 | +0.02(+0.25%) |
Mar 28, 2007 | 7.950 | 8.000 | 7.877 | 7.910 | 8,400 | -0.10(-1.25%) |
Mar 27, 2007 | 8.200 | 8.200 | 7.800 | 8.010 | 17,900 | -0.19(-2.32%) |
Mar 26, 2007 | 8.400 | 8.460 | 8.200 | 8.200 | 23,700 | -0.20(-2.38%) |
Mar 23, 2007 | 8.690 | 8.720 | 8.400 | 8.400 | 35,600 | -0.35(-4.00%) |
Mar 22, 2007 | 8.680 | 8.780 | 8.680 | 8.750 | 10,700 | +0.15(+1.74%) |
Mar 21, 2007 | 8.480 | 8.640 | 8.400 | 8.600 | 17,600 | +0.11(+1.30%) |
Mar 20, 2007 | 8.500 | 8.550 | 8.450 | 8.490 | 11,900 | +0.00(+0.00%) |
Mar 19, 2007 | 8.489 | 8.660 | 8.390 | 8.490 | 22,100 | +0.15(+1.80%) |
Mar 16, 2007 | 8.260 | 8.360 | 7.990 | 8.340 | 24,200 | +0.00(+0.00%) |
Mar 15, 2007 | 8.550 | 8.650 | 8.260 | 8.340 | 26,600 | -0.15(-1.77%) |
Mar 14, 2007 | 8.850 | 8.990 | 8.490 | 8.490 | 55,200 | +0.00(+0.00%) |
Mar 13, 2007 | 8.820 | 8.970 | 8.480 | 8.490 | 59,100 | -0.33(-3.74%) |
Mar 12, 2007 | 8.850 | 9.005 | 8.500 | 8.820 | 61,200 | +0.34(+4.06%) |
Mar 09, 2007 | 8.400 | 8.530 | 8.366 | 8.476 | 11,500 | +0.00(+0.01%) |
Mar 08, 2007 | 8.300 | 8.520 | 8.300 | 8.474 | 37,100 | +0.27(+3.35%) |
Mar 07, 2007 | 7.950 | 8.400 | 7.930 | 8.200 | 143,700 | +0.30(+3.78%) |
Mar 06, 2007 | 7.750 | 7.950 | 7.660 | 7.901 | 11,500 | +0.25(+3.28%) |
Mar 05, 2007 | 7.450 | 7.650 | 7.365 | 7.650 | 15,000 | +0.16(+2.14%) |
Mar 02, 2007 | 7.500 | 7.500 | 7.350 | 7.490 | 14,600 | -0.17(-2.22%) |
Mar 01, 2007 | 7.550 | 7.830 | 7.550 | 7.660 | 25,000 | -0.22(-2.79%) |
Feb 28, 2007 | 7.280 | 7.880 | 7.280 | 7.880 | 42,900 | +0.58(+7.93%) |
Feb 27, 2007 | 8.020 | 8.150 | 6.850 | 7.301 | 52,200 | -0.70(-8.74%) |
Feb 26, 2007 | 7.960 | 8.000 | 7.950 | 8.000 | 145,900 | +0.05(+0.63%) |
Feb 23, 2007 | 7.900 | 7.990 | 7.880 | 7.950 | 10,700 | +0.06(+0.76%) |
Feb 22, 2007 | 7.870 | 8.140 | 7.860 | 7.890 | 24,800 | +0.08(+1.02%) |
Feb 21, 2007 | 7.400 | 7.920 | 7.400 | 7.810 | 20,600 | +0.46(+6.26%) |
Feb 20, 2007 | 7.300 | 7.390 | 7.230 | 7.350 | 237,700 | +0.15(+2.08%) |
Feb 16, 2007 | 7.340 | 7.380 | 7.200 | 7.200 | 21,500 | -0.05(-0.69%) |
Feb 15, 2007 | 7.250 | 7.350 | 7.230 | 7.250 | 29,900 | +0.00(+0.00%) |
Feb 14, 2007 | 7.250 | 7.270 | 7.200 | 7.250 | 16,600 | +0.00(+0.00%) |
Feb 13, 2007 | 7.190 | 7.250 | 7.180 | 7.250 | 103,011 | +0.08(+1.12%) |
Feb 12, 2007 | 7.100 | 7.230 | 7.100 | 7.170 | 65,900 | +0.15(+2.14%) |
Feb 09, 2007 | 7.000 | 7.040 | 6.910 | 7.020 | 14,200 | -0.02(-0.28%) |
Feb 08, 2007 | 7.000 | 7.070 | 6.960 | 7.040 | 13,400 | +0.04(+0.57%) |
Feb 07, 2007 | 6.960 | 7.050 | 6.960 | 7.000 | 22,900 | -0.02(-0.28%) |
Feb 06, 2007 | 7.050 | 7.058 | 7.000 | 7.020 | 10,500 | +0.01(+0.14%) |
Feb 05, 2007 | 7.020 | 7.050 | 7.000 | 7.010 | 10,400 | -0.05(-0.71%) |
Feb 02, 2007 | 7.100 | 7.120 | 7.040 | 7.060 | 24,200 | -0.02(-0.28%) |