Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.074 | 8.150 | 8.016 | 8.132 | 6,418,236 | +0.06(+0.71%) |
Mar 29, 2007 | 8.164 | 8.164 | 8.047 | 8.074 | 5,584,875 | -0.03(-0.41%) |
Mar 28, 2007 | 8.107 | 8.150 | 8.006 | 8.107 | 2,412,180 | -0.05(-0.58%) |
Mar 27, 2007 | 8.288 | 8.311 | 8.140 | 8.154 | 1,347,654 | -0.17(-2.00%) |
Mar 26, 2007 | 8.488 | 8.492 | 8.251 | 8.321 | 5,745,622 | -0.14(-1.63%) |
Mar 23, 2007 | 8.535 | 8.545 | 8.457 | 8.459 | 1,197,105 | -0.04(-0.51%) |
Mar 22, 2007 | 8.554 | 8.628 | 8.455 | 8.502 | 1,978,502 | -0.01(-0.15%) |
Mar 21, 2007 | 8.488 | 8.578 | 8.370 | 8.515 | 2,220,352 | +0.02(+0.29%) |
Mar 20, 2007 | 8.434 | 8.529 | 8.354 | 8.490 | 1,348,140 | +0.04(+0.44%) |
Mar 19, 2007 | 8.457 | 8.512 | 8.407 | 8.453 | 1,022,760 | +0.03(+0.34%) |
Mar 16, 2007 | 8.655 | 8.696 | 8.389 | 8.424 | 3,369,865 | -0.23(-2.69%) |
Mar 15, 2007 | 8.389 | 8.663 | 8.389 | 8.657 | 2,732,218 | +0.28(+3.29%) |
Mar 14, 2007 | 8.337 | 8.414 | 8.191 | 8.381 | 2,244,634 | +0.03(+0.35%) |
Mar 13, 2007 | 8.739 | 8.679 | 8.323 | 8.352 | 1,914,398 | -0.39(-4.43%) |
Mar 12, 2007 | 8.620 | 8.768 | 8.560 | 8.739 | 2,679,769 | +0.14(+1.65%) |
Mar 09, 2007 | 8.418 | 8.615 | 8.401 | 8.597 | 2,165,474 | +0.26(+3.11%) |
Mar 08, 2007 | 8.298 | 8.477 | 8.276 | 8.337 | 1,967,818 | +0.12(+1.43%) |
Mar 07, 2007 | 8.409 | 8.409 | 8.169 | 8.220 | 3,471,850 | -0.18(-2.08%) |
Mar 06, 2007 | 8.424 | 8.552 | 8.368 | 8.395 | 3,003,206 | +0.04(+0.44%) |
Mar 05, 2007 | 8.556 | 8.675 | 8.339 | 8.358 | 2,785,153 | -0.30(-3.43%) |
Mar 02, 2007 | 8.920 | 8.937 | 8.622 | 8.655 | 3,000,292 | -0.31(-3.49%) |
Mar 01, 2007 | 8.947 | 9.058 | 8.813 | 8.968 | 4,577,126 | -0.16(-1.80%) |
Feb 28, 2007 | 8.994 | 9.182 | 8.912 | 9.132 | 3,143,556 | +0.15(+1.70%) |
Feb 27, 2007 | 8.753 | 9.318 | 8.753 | 8.980 | 3,222,716 | -0.37(-3.98%) |
Feb 26, 2007 | 9.390 | 9.390 | 9.151 | 9.353 | 2,791,418 | -0.03(-0.33%) |
Feb 23, 2007 | 9.661 | 9.661 | 9.351 | 9.383 | 3,380,063 | -0.28(-2.94%) |
Feb 22, 2007 | 9.523 | 9.752 | 9.493 | 9.668 | 3,440,769 | +0.12(+1.27%) |
Feb 21, 2007 | 9.351 | 9.554 | 9.334 | 9.546 | 1,437,984 | +0.16(+1.71%) |
Feb 20, 2007 | 9.217 | 9.400 | 9.215 | 9.386 | 4,805,906 | -0.06(-0.65%) |
Feb 16, 2007 | 9.408 | 9.472 | 9.227 | 9.447 | 1,677,890 | +0.04(+0.39%) |
Feb 15, 2007 | 9.338 | 9.565 | 9.266 | 9.410 | 3,268,852 | +0.26(+2.81%) |
Feb 14, 2007 | 9.167 | 9.330 | 9.143 | 9.153 | 3,015,696 | -0.15(-1.66%) |
Feb 13, 2007 | 9.124 | 9.307 | 9.044 | 9.307 | 2,131,538 | +0.17(+1.89%) |
Feb 12, 2007 | 9.276 | 9.276 | 9.064 | 9.134 | 2,343,914 | -0.17(-1.81%) |
Feb 09, 2007 | 9.361 | 9.400 | 9.182 | 9.303 | 5,183,250 | -0.07(-0.73%) |
Feb 08, 2007 | 9.338 | 9.400 | 9.278 | 9.371 | 3,305,275 | -0.07(-0.76%) |
Feb 07, 2007 | 9.241 | 9.443 | 9.163 | 9.443 | 1,480,720 | +0.22(+2.41%) |
Feb 06, 2007 | 9.070 | 9.221 | 9.038 | 9.221 | 1,203,419 | +0.18(+2.00%) |
Feb 05, 2007 | 9.009 | 9.091 | 8.982 | 9.040 | 1,921,682 | -0.01(-0.14%) |
Feb 02, 2007 | 8.961 | 9.068 | 8.961 | 9.052 | 1,197,105 | +0.00(+0.02%) |
Feb 01, 2007 | 9.050 | 9.073 | 8.982 | 9.050 | 1,437,498 | +0.05(+0.57%) |
Jan 31, 2007 | 8.920 | 9.099 | 8.902 | 8.998 | 1,815,327 | +0.05(+0.53%) |
Jan 30, 2007 | 8.922 | 8.951 | 8.815 | 8.951 | 2,047,463 | +0.02(+0.28%) |
Jan 29, 2007 | 8.809 | 8.945 | 8.797 | 8.926 | 1,210,703 | +0.09(+1.03%) |
Jan 26, 2007 | 8.795 | 8.854 | 8.694 | 8.836 | 1,604,073 | +0.08(+0.92%) |
Jan 25, 2007 | 8.541 | 8.797 | 8.496 | 8.755 | 2,571,956 | +0.13(+1.55%) |
Jan 24, 2007 | 8.407 | 8.622 | 8.405 | 8.622 | 780,911 | +0.21(+2.45%) |
Jan 23, 2007 | 8.354 | 8.515 | 8.342 | 8.416 | 1,109,690 | +0.06(+0.69%) |
Jan 22, 2007 | 8.475 | 8.494 | 8.319 | 8.358 | 1,630,783 | -0.09(-1.02%) |
Jan 19, 2007 | 8.206 | 8.451 | 8.160 | 8.444 | 1,073,753 | +0.20(+2.45%) |
Jan 18, 2007 | 8.510 | 8.545 | 8.230 | 8.243 | 1,745,395 | +0.01(+0.10%) |
Jan 17, 2007 | 8.160 | 8.239 | 8.082 | 8.234 | 1,818,726 | +0.03(+0.35%) |
Jan 16, 2007 | 8.164 | 8.237 | 8.127 | 8.206 | 1,493,832 | +0.08(+0.94%) |
Jan 12, 2007 | 8.024 | 8.144 | 8.020 | 8.129 | 878,039 | +0.13(+1.57%) |
Jan 11, 2007 | 7.959 | 8.041 | 7.903 | 8.004 | 2,148,963 | +0.08(+1.07%) |
Jan 10, 2007 | 7.872 | 7.942 | 7.845 | 7.919 | 781,396 | +0.00(+0.03%) |
Jan 09, 2007 | 7.835 | 7.950 | 7.763 | 7.917 | 2,270,859 | +0.09(+1.21%) |
Jan 08, 2007 | 7.903 | 7.946 | 7.775 | 7.823 | 2,622,463 | -0.09(-1.20%) |
Jan 05, 2007 | 8.101 | 8.103 | 7.868 | 7.917 | 2,337,391 | -0.20(-2.41%) |
Jan 04, 2007 | 8.214 | 8.216 | 8.039 | 8.113 | 2,663,742 | -0.12(-1.50%) |