Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.68 | 10.86 | 10.58 | 10.73 | 5,659,267 | +0.14(+1.29%) |
Feb 27, 2007 | 10.60 | 10.73 | 10.49 | 10.59 | 5,337,262 | -0.10(-0.98%) |
Feb 26, 2007 | 10.66 | 10.74 | 10.66 | 10.70 | 1,427,130 | +0.05(+0.51%) |
Feb 23, 2007 | 10.77 | 10.83 | 10.59 | 10.64 | 2,113,689 | -0.10(-0.92%) |
Feb 22, 2007 | 10.71 | 10.77 | 10.54 | 10.74 | 3,408,889 | +0.04(+0.41%) |
Feb 21, 2007 | 10.39 | 10.76 | 10.31 | 10.70 | 3,879,971 | +0.33(+3.18%) |
Feb 20, 2007 | 10.32 | 10.45 | 10.19 | 10.37 | 2,171,854 | +0.10(+0.98%) |
Feb 16, 2007 | 10.22 | 10.32 | 10.09 | 10.27 | 1,913,833 | +0.05(+0.53%) |
Feb 15, 2007 | 10.22 | 10.29 | 10.09 | 10.21 | 2,222,581 | -0.02(-0.16%) |
Feb 14, 2007 | 10.31 | 10.37 | 10.08 | 10.23 | 4,906,078 | +0.29(+2.95%) |
Feb 13, 2007 | 9.995 | 10.00 | 9.856 | 9.938 | 1,237,383 | -0.02(-0.19%) |
Feb 12, 2007 | 10.01 | 10.01 | 9.865 | 9.957 | 1,456,193 | -0.01(-0.13%) |
Feb 09, 2007 | 10.02 | 10.05 | 9.856 | 9.970 | 2,578,452 | -0.03(-0.27%) |
Feb 08, 2007 | 10.06 | 10.06 | 9.833 | 9.997 | 2,281,181 | +0.03(+0.27%) |
Feb 07, 2007 | 10.05 | 10.19 | 9.892 | 9.970 | 6,414,267 | +0.34(+3.55%) |
Feb 06, 2007 | 9.787 | 9.810 | 9.552 | 9.628 | 3,385,290 | -0.11(-1.14%) |
Feb 05, 2007 | 10.05 | 10.05 | 9.693 | 9.739 | 3,148,798 | -0.33(-3.29%) |
Feb 02, 2007 | 9.944 | 10.11 | 9.867 | 10.07 | 3,171,143 | +0.12(+1.20%) |
Feb 01, 2007 | 10.08 | 10.43 | 9.682 | 9.951 | 9,910,520 | -0.60(-5.72%) |
Jan 31, 2007 | 10.28 | 10.59 | 10.23 | 10.55 | 4,750,354 | +0.22(+2.09%) |
Jan 30, 2007 | 10.13 | 10.40 | 10.13 | 10.34 | 3,191,700 | +0.19(+1.84%) |
Jan 29, 2007 | 10.17 | 10.29 | 10.09 | 10.15 | 2,230,545 | +0.01(+0.06%) |
Jan 26, 2007 | 10.12 | 10.17 | 9.947 | 10.15 | 2,373,274 | -0.00(-0.02%) |
Jan 25, 2007 | 10.35 | 10.44 | 10.15 | 10.15 | 2,034,751 | -0.18(-1.77%) |
Jan 24, 2007 | 10.38 | 10.39 | 10.24 | 10.33 | 2,328,508 | -0.04(-0.34%) |
Jan 23, 2007 | 10.27 | 10.54 | 10.27 | 10.37 | 1,880,983 | +0.07(+0.69%) |
Jan 22, 2007 | 10.32 | 10.33 | 10.17 | 10.29 | 1,685,242 | -0.06(-0.63%) |
Jan 19, 2007 | 10.35 | 10.42 | 10.28 | 10.36 | 1,309,444 | +0.02(+0.16%) |
Jan 18, 2007 | 10.56 | 10.56 | 10.32 | 10.34 | 1,854,494 | -0.20(-1.85%) |
Jan 17, 2007 | 10.51 | 10.67 | 10.38 | 10.54 | 3,421,564 | +0.27(+2.61%) |
Jan 16, 2007 | 10.32 | 10.35 | 10.16 | 10.27 | 1,417,078 | -0.06(-0.59%) |
Jan 12, 2007 | 10.31 | 10.36 | 10.19 | 10.33 | 1,403,263 | +0.03(+0.26%) |
Jan 11, 2007 | 10.06 | 10.31 | 10.06 | 10.30 | 1,739,321 | +0.24(+2.42%) |
Jan 10, 2007 | 10.04 | 10.07 | 9.963 | 10.06 | 1,677,965 | +0.02(+0.17%) |
Jan 09, 2007 | 9.903 | 10.07 | 9.842 | 10.04 | 2,483,044 | +0.26(+2.61%) |
Jan 08, 2007 | 10.01 | 10.03 | 9.720 | 9.787 | 6,370,760 | -0.28(-2.75%) |
Jan 05, 2007 | 9.640 | 10.16 | 9.598 | 10.06 | 9,915,193 | +0.38(+3.90%) |
Jan 04, 2007 | 9.596 | 9.733 | 9.479 | 9.687 | 2,843,316 | +0.09(+0.96%) |
Jan 03, 2007 | 9.424 | 9.783 | 9.410 | 9.594 | 4,205,948 | +0.22(+2.33%) |
Dec 29, 2006 | 9.464 | 9.554 | 9.359 | 9.376 | 1,574,079 | -0.06(-0.64%) |
Dec 28, 2006 | 9.382 | 9.485 | 9.380 | 9.437 | 1,006,723 | +0.01(+0.09%) |
Dec 27, 2006 | 9.286 | 9.452 | 9.286 | 9.429 | 1,265,712 | +0.13(+1.38%) |
Dec 26, 2006 | 9.271 | 9.330 | 9.177 | 9.301 | 1,917,318 | +0.03(+0.34%) |
Dec 22, 2006 | 9.359 | 9.414 | 9.217 | 9.269 | 1,496,520 | -0.13(-1.36%) |
Dec 21, 2006 | 9.569 | 9.569 | 9.311 | 9.397 | 2,573,965 | -0.10(-1.04%) |
Dec 20, 2006 | 9.525 | 9.653 | 9.496 | 9.496 | 1,985,507 | +0.03(+0.33%) |
Dec 19, 2006 | 9.431 | 9.506 | 9.242 | 9.464 | 2,623,480 | +0.01(+0.07%) |
Dec 18, 2006 | 9.573 | 9.651 | 9.435 | 9.458 | 3,385,433 | -0.14(-1.44%) |
Dec 15, 2006 | 9.833 | 9.833 | 9.575 | 9.596 | 2,953,911 | -0.18(-1.82%) |
Dec 14, 2006 | 9.794 | 9.856 | 9.747 | 9.775 | 1,796,538 | -0.01(-0.06%) |
Dec 13, 2006 | 9.911 | 9.980 | 9.766 | 9.781 | 1,523,119 | -0.05(-0.55%) |
Dec 12, 2006 | 10.19 | 10.47 | 9.819 | 9.835 | 3,629,145 | -0.21(-2.07%) |
Dec 11, 2006 | 10.21 | 10.26 | 9.953 | 10.04 | 1,942,067 | -0.26(-2.50%) |
Dec 08, 2006 | 10.12 | 10.53 | 10.09 | 10.30 | 3,754,579 | +0.24(+2.40%) |
Dec 07, 2006 | 10.07 | 10.18 | 10.03 | 10.06 | 1,425,299 | -0.04(-0.37%) |
Dec 06, 2006 | 10.05 | 10.12 | 9.963 | 10.10 | 1,480,021 | +0.06(+0.58%) |
Dec 05, 2006 | 9.892 | 10.14 | 9.831 | 10.04 | 2,309,053 | +0.17(+1.74%) |
Dec 04, 2006 | 9.802 | 9.888 | 9.737 | 9.867 | 1,816,580 | +0.05(+0.56%) |