Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.658 | 8.785 | 8.645 | 8.762 | 4,193,876 | +0.07(+0.86%) |
Mar 29, 2007 | 8.780 | 8.807 | 8.623 | 8.688 | 3,858,652 | -0.05(-0.60%) |
Mar 28, 2007 | 8.715 | 8.780 | 8.627 | 8.740 | 4,341,544 | +0.01(+0.09%) |
Mar 27, 2007 | 8.832 | 8.845 | 8.720 | 8.732 | 4,345,356 | -0.15(-1.72%) |
Mar 26, 2007 | 9.092 | 9.117 | 8.855 | 8.885 | 4,324,484 | -0.18(-1.93%) |
Mar 23, 2007 | 8.975 | 9.107 | 8.960 | 9.060 | 3,990,756 | +0.11(+1.20%) |
Mar 22, 2007 | 8.995 | 8.995 | 8.877 | 8.953 | 4,355,900 | -0.02(-0.28%) |
Mar 21, 2007 | 8.950 | 8.990 | 8.745 | 8.977 | 6,711,772 | +0.06(+0.64%) |
Mar 20, 2007 | 8.852 | 8.935 | 8.783 | 8.920 | 3,519,212 | +0.12(+1.42%) |
Mar 19, 2007 | 8.783 | 8.967 | 8.770 | 8.795 | 5,575,448 | +0.05(+0.60%) |
Mar 16, 2007 | 8.748 | 8.795 | 8.682 | 8.742 | 6,624,964 | -0.02(-0.23%) |
Mar 15, 2007 | 8.740 | 8.805 | 8.713 | 8.762 | 3,917,832 | +0.04(+0.52%) |
Mar 14, 2007 | 8.643 | 8.740 | 8.500 | 8.717 | 5,711,132 | +0.08(+0.90%) |
Mar 13, 2007 | 8.777 | 8.840 | 8.605 | 8.640 | 5,892,432 | -0.14(-1.57%) |
Mar 12, 2007 | 8.840 | 8.967 | 8.717 | 8.777 | 4,950,140 | -0.11(-1.24%) |
Mar 09, 2007 | 8.900 | 8.987 | 8.810 | 8.887 | 4,604,240 | +0.06(+0.68%) |
Mar 08, 2007 | 8.842 | 8.895 | 8.705 | 8.828 | 7,601,112 | +0.27(+3.09%) |
Mar 07, 2007 | 8.510 | 8.620 | 8.453 | 8.562 | 5,127,064 | +0.05(+0.65%) |
Mar 06, 2007 | 8.533 | 8.568 | 8.470 | 8.508 | 9,001,592 | -0.00(-0.03%) |
Mar 05, 2007 | 8.375 | 8.640 | 8.262 | 8.510 | 9,260,256 | -0.18(-2.04%) |
Mar 02, 2007 | 8.797 | 8.918 | 8.675 | 8.688 | 5,974,748 | -0.16(-1.84%) |
Mar 01, 2007 | 8.750 | 8.902 | 8.562 | 8.850 | 7,669,276 | +0.03(+0.37%) |
Feb 28, 2007 | 8.755 | 8.900 | 8.750 | 8.818 | 6,029,852 | -0.11(-1.23%) |
Feb 27, 2007 | 9.095 | 9.178 | 8.920 | 8.928 | 5,223,660 | -0.31(-3.36%) |
Feb 26, 2007 | 9.357 | 9.375 | 9.160 | 9.238 | 2,736,760 | -0.05(-0.54%) |
Feb 23, 2007 | 9.375 | 9.398 | 9.175 | 9.287 | 3,049,568 | -0.08(-0.80%) |
Feb 22, 2007 | 9.455 | 9.460 | 9.255 | 9.363 | 3,466,404 | -0.05(-0.58%) |
Feb 21, 2007 | 9.328 | 9.450 | 9.280 | 9.418 | 4,978,052 | +0.10(+1.02%) |
Feb 20, 2007 | 9.193 | 9.342 | 9.065 | 9.322 | 3,542,928 | +0.14(+1.55%) |
Feb 16, 2007 | 9.125 | 9.195 | 9.020 | 9.180 | 4,149,196 | +0.07(+0.74%) |
Feb 15, 2007 | 9.085 | 9.165 | 9.020 | 9.113 | 3,833,408 | -0.01(-0.14%) |
Feb 14, 2007 | 9.010 | 9.175 | 8.990 | 9.125 | 3,704,464 | +0.16(+1.76%) |
Feb 13, 2007 | 8.988 | 9.047 | 8.895 | 8.967 | 4,846,432 | -0.02(-0.19%) |
Feb 12, 2007 | 9.158 | 9.158 | 8.940 | 8.985 | 5,114,468 | -0.12(-1.29%) |
Feb 09, 2007 | 9.262 | 9.273 | 9.062 | 9.102 | 4,669,644 | -0.14(-1.46%) |
Feb 08, 2007 | 9.400 | 9.402 | 9.197 | 9.238 | 4,389,724 | -0.14(-1.55%) |
Feb 07, 2007 | 9.325 | 9.512 | 9.255 | 9.383 | 4,301,708 | +0.10(+1.05%) |
Feb 06, 2007 | 9.422 | 9.422 | 9.223 | 9.285 | 4,904,608 | -0.09(-0.99%) |
Feb 05, 2007 | 9.438 | 9.443 | 9.310 | 9.377 | 4,510,044 | -0.17(-1.75%) |
Feb 02, 2007 | 9.500 | 9.562 | 9.447 | 9.545 | 5,835,804 | +0.05(+0.50%) |
Feb 01, 2007 | 9.352 | 9.515 | 9.320 | 9.498 | 5,853,072 | +0.18(+1.90%) |
Jan 31, 2007 | 9.090 | 9.370 | 9.000 | 9.320 | 6,138,452 | +0.24(+2.67%) |
Jan 30, 2007 | 8.950 | 9.085 | 8.905 | 9.078 | 4,967,348 | +0.19(+2.08%) |
Jan 29, 2007 | 8.885 | 8.980 | 8.838 | 8.893 | 3,807,456 | +0.02(+0.23%) |
Jan 26, 2007 | 8.883 | 8.930 | 8.838 | 8.873 | 3,748,716 | +0.00(+0.00%) |
Jan 25, 2007 | 9.012 | 9.033 | 8.850 | 8.873 | 5,736,484 | -0.16(-1.80%) |
Jan 24, 2007 | 9.000 | 9.053 | 8.975 | 9.035 | 4,490,620 | +0.10(+1.06%) |
Jan 23, 2007 | 8.963 | 9.043 | 8.940 | 8.940 | 4,117,988 | -0.01(-0.06%) |
Jan 22, 2007 | 9.225 | 9.225 | 8.938 | 8.945 | 4,938,656 | -0.24(-2.61%) |
Jan 19, 2007 | 9.030 | 9.367 | 8.928 | 9.185 | 9,150,008 | -0.04(-0.46%) |
Jan 18, 2007 | 9.525 | 9.530 | 9.175 | 9.227 | 6,289,780 | -0.25(-2.64%) |
Jan 17, 2007 | 9.463 | 9.520 | 9.393 | 9.477 | 4,171,028 | +0.02(+0.18%) |
Jan 16, 2007 | 9.508 | 9.508 | 9.393 | 9.460 | 4,176,052 | +0.01(+0.08%) |
Jan 12, 2007 | 9.438 | 9.525 | 9.360 | 9.453 | 3,752,164 | +0.02(+0.16%) |
Jan 11, 2007 | 9.338 | 9.572 | 9.307 | 9.438 | 6,706,140 | +0.16(+1.70%) |
Jan 10, 2007 | 9.095 | 9.290 | 9.020 | 9.280 | 5,074,420 | +0.15(+1.62%) |
Jan 09, 2007 | 8.943 | 9.175 | 8.938 | 9.133 | 8,722,260 | +0.24(+2.73%) |
Jan 08, 2007 | 9.023 | 9.035 | 8.775 | 8.890 | 7,614,508 | -0.22(-2.39%) |
Jan 05, 2007 | 9.373 | 9.395 | 9.068 | 9.107 | 6,450,640 | -0.27(-2.83%) |
Jan 04, 2007 | 9.012 | 9.430 | 9.012 | 9.373 | 9,558,728 | +0.37(+4.05%) |