Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.50 | 10.95 | 10.23 | 10.23 | 146,600 | -0.02(-0.20%) |
Feb 27, 2007 | 10.60 | 10.62 | 9.960 | 10.25 | 183,000 | -0.66(-6.05%) |
Feb 26, 2007 | 11.23 | 11.24 | 10.88 | 10.91 | 112,599 | -0.32(-2.85%) |
Feb 23, 2007 | 10.93 | 11.23 | 10.91 | 11.23 | 79,200 | +0.30(+2.74%) |
Feb 22, 2007 | 11.06 | 11.13 | 10.75 | 10.93 | 104,500 | -0.14(-1.26%) |
Feb 21, 2007 | 10.91 | 11.14 | 10.84 | 11.07 | 90,600 | +0.17(+1.56%) |
Feb 20, 2007 | 10.93 | 10.93 | 10.79 | 10.90 | 80,300 | +0.05(+0.46%) |
Feb 16, 2007 | 10.74 | 10.89 | 10.59 | 10.85 | 83,700 | +0.15(+1.40%) |
Feb 15, 2007 | 10.63 | 10.85 | 10.55 | 10.70 | 145,400 | +0.16(+1.52%) |
Feb 14, 2007 | 10.54 | 10.57 | 10.46 | 10.54 | 114,800 | -0.02(-0.19%) |
Feb 13, 2007 | 10.55 | 10.58 | 10.32 | 10.56 | 81,500 | +0.03(+0.28%) |
Feb 12, 2007 | 10.33 | 10.55 | 10.23 | 10.53 | 99,100 | +0.27(+2.63%) |
Feb 09, 2007 | 10.25 | 10.35 | 10.21 | 10.26 | 121,800 | +0.00(+0.00%) |
Feb 08, 2007 | 10.41 | 10.41 | 10.23 | 10.26 | 119,200 | -0.19(-1.82%) |
Feb 07, 2007 | 10.25 | 10.45 | 10.20 | 10.45 | 133,500 | +0.25(+2.45%) |
Feb 06, 2007 | 10.39 | 10.39 | 10.15 | 10.20 | 136,200 | -0.18(-1.73%) |
Feb 05, 2007 | 10.21 | 10.49 | 10.16 | 10.38 | 132,500 | +0.12(+1.17%) |
Feb 02, 2007 | 10.30 | 10.44 | 10.24 | 10.26 | 114,800 | -0.03(-0.29%) |
Feb 01, 2007 | 10.20 | 10.38 | 10.10 | 10.29 | 97,000 | +0.03(+0.29%) |
Jan 31, 2007 | 10.15 | 10.27 | 10.00 | 10.26 | 138,900 | +0.08(+0.79%) |
Jan 30, 2007 | 10.14 | 10.18 | 9.920 | 10.18 | 198,100 | +0.02(+0.20%) |
Jan 29, 2007 | 10.09 | 10.22 | 10.01 | 10.16 | 191,900 | +0.13(+1.30%) |
Jan 26, 2007 | 9.850 | 10.15 | 9.800 | 10.03 | 334,600 | +0.43(+4.48%) |
Jan 25, 2007 | 9.650 | 9.730 | 9.460 | 9.600 | 232,800 | +0.00(+0.00%) |
Jan 24, 2007 | 9.590 | 9.780 | 9.500 | 9.600 | 437,200 | +0.14(+1.48%) |
Jan 23, 2007 | 10.50 | 10.50 | 9.100 | 9.460 | 1,060,400 | -3.28(-25.75%) |
Jan 22, 2007 | 12.73 | 12.81 | 12.61 | 12.74 | 79,800 | -0.04(-0.31%) |
Jan 19, 2007 | 12.82 | 12.82 | 12.59 | 12.78 | 58,300 | +0.00(+0.00%) |
Jan 18, 2007 | 12.89 | 13.00 | 12.71 | 12.78 | 67,200 | -0.11(-0.85%) |
Jan 17, 2007 | 12.66 | 13.04 | 12.62 | 12.89 | 59,400 | +0.05(+0.39%) |
Jan 16, 2007 | 12.77 | 12.95 | 12.59 | 12.84 | 66,500 | +0.07(+0.55%) |
Jan 12, 2007 | 12.80 | 12.88 | 12.43 | 12.77 | 72,900 | -0.02(-0.16%) |
Jan 11, 2007 | 12.79 | 12.91 | 12.74 | 12.79 | 73,700 | -0.10(-0.78%) |
Jan 10, 2007 | 12.91 | 13.02 | 12.81 | 12.89 | 56,000 | +0.08(+0.62%) |
Jan 09, 2007 | 13.40 | 13.40 | 12.78 | 12.81 | 121,100 | -0.62(-4.62%) |
Jan 08, 2007 | 13.10 | 13.64 | 13.04 | 13.43 | 70,700 | +0.29(+2.21%) |
Jan 05, 2007 | 13.95 | 13.95 | 13.14 | 13.14 | 110,000 | -0.91(-6.48%) |
Jan 04, 2007 | 13.51 | 14.06 | 13.41 | 14.05 | 97,000 | +0.53(+3.92%) |
Jan 03, 2007 | 13.60 | 14.18 | 13.43 | 13.52 | 140,600 | -0.02(-0.15%) |
Dec 29, 2006 | 14.29 | 14.29 | 13.51 | 13.54 | 113,500 | -0.71(-4.98%) |
Dec 28, 2006 | 13.85 | 14.29 | 13.85 | 14.25 | 65,000 | +0.18(+1.28%) |
Dec 27, 2006 | 13.95 | 14.31 | 13.93 | 14.07 | 77,600 | +0.12(+0.86%) |
Dec 26, 2006 | 13.80 | 14.25 | 13.80 | 13.95 | 89,600 | +0.08(+0.58%) |
Dec 22, 2006 | 14.22 | 14.23 | 13.75 | 13.87 | 111,400 | -0.33(-2.32%) |
Dec 21, 2006 | 14.16 | 14.26 | 14.00 | 14.20 | 51,100 | +0.05(+0.35%) |
Dec 20, 2006 | 14.02 | 14.33 | 13.85 | 14.15 | 51,800 | +0.11(+0.78%) |
Dec 19, 2006 | 13.75 | 14.08 | 13.55 | 14.04 | 79,300 | +0.19(+1.37%) |
Dec 18, 2006 | 14.04 | 14.13 | 13.63 | 13.85 | 50,400 | -0.20(-1.42%) |
Dec 15, 2006 | 14.08 | 14.15 | 13.93 | 14.05 | 69,100 | +0.00(+0.00%) |
Dec 14, 2006 | 13.87 | 14.19 | 13.84 | 14.05 | 52,500 | +0.28(+2.03%) |
Dec 13, 2006 | 13.86 | 13.89 | 13.71 | 13.77 | 58,600 | +0.01(+0.07%) |
Dec 12, 2006 | 13.82 | 13.97 | 13.52 | 13.76 | 42,500 | -0.11(-0.79%) |
Dec 11, 2006 | 13.78 | 14.00 | 13.73 | 13.87 | 34,500 | +0.12(+0.87%) |
Dec 08, 2006 | 13.73 | 13.84 | 13.60 | 13.75 | 47,600 | +0.03(+0.22%) |
Dec 07, 2006 | 14.01 | 14.09 | 13.70 | 13.72 | 33,000 | -0.26(-1.86%) |
Dec 06, 2006 | 13.79 | 14.05 | 13.72 | 13.98 | 55,200 | +0.09(+0.65%) |
Dec 05, 2006 | 14.16 | 14.20 | 13.73 | 13.89 | 49,000 | -0.21(-1.49%) |
Dec 04, 2006 | 13.70 | 14.21 | 13.66 | 14.10 | 69,600 | +0.40(+2.92%) |