Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.49 | 10.57 | 10.37 | 10.45 | 837,991 | -0.03(-0.30%) |
Mar 29, 2007 | 10.49 | 10.50 | 10.41 | 10.48 | 630,169 | +0.04(+0.38%) |
Mar 28, 2007 | 10.41 | 10.47 | 10.40 | 10.44 | 1,582,128 | -0.01(-0.08%) |
Mar 27, 2007 | 10.41 | 10.45 | 10.30 | 10.45 | 846,132 | +0.03(+0.30%) |
Mar 26, 2007 | 10.36 | 10.42 | 10.29 | 10.42 | 704,391 | +0.04(+0.40%) |
Mar 23, 2007 | 10.39 | 10.41 | 10.36 | 10.38 | 685,716 | +0.00(+0.00%) |
Mar 22, 2007 | 10.42 | 10.42 | 10.35 | 10.38 | 1,130,091 | +0.00(+0.00%) |
Mar 21, 2007 | 10.32 | 10.41 | 10.27 | 10.38 | 1,320,674 | +0.06(+0.61%) |
Mar 20, 2007 | 10.25 | 10.32 | 10.18 | 10.32 | 1,846,454 | +0.06(+0.63%) |
Mar 19, 2007 | 10.22 | 10.28 | 10.19 | 10.25 | 1,015,645 | +0.06(+0.64%) |
Mar 16, 2007 | 10.36 | 10.36 | 10.17 | 10.19 | 1,986,758 | -0.17(-1.63%) |
Mar 15, 2007 | 10.26 | 10.37 | 10.25 | 10.36 | 1,831,131 | +0.10(+0.96%) |
Mar 14, 2007 | 10.18 | 10.30 | 10.10 | 10.26 | 857,624 | +0.06(+0.57%) |
Mar 13, 2007 | 10.46 | 10.55 | 10.18 | 10.20 | 721,151 | -0.27(-2.53%) |
Mar 12, 2007 | 10.33 | 10.47 | 10.31 | 10.46 | 430,488 | +0.13(+1.29%) |
Mar 09, 2007 | 10.35 | 10.39 | 10.26 | 10.33 | 431,446 | +0.05(+0.47%) |
Mar 08, 2007 | 10.37 | 10.39 | 10.25 | 10.28 | 663,210 | -0.03(-0.24%) |
Mar 07, 2007 | 10.31 | 10.36 | 10.26 | 10.31 | 797,289 | -0.03(-0.26%) |
Mar 06, 2007 | 10.16 | 10.37 | 10.10 | 10.34 | 1,019,955 | +0.27(+2.68%) |
Mar 05, 2007 | 10.13 | 10.29 | 10.06 | 10.07 | 1,250,283 | -0.19(-1.87%) |
Mar 02, 2007 | 10.32 | 10.38 | 10.25 | 10.26 | 995,534 | -0.11(-1.07%) |
Mar 01, 2007 | 10.30 | 10.46 | 10.22 | 10.37 | 1,695,137 | +0.05(+0.53%) |
Feb 28, 2007 | 10.35 | 10.49 | 10.29 | 10.31 | 1,240,706 | -0.03(-0.32%) |
Feb 27, 2007 | 10.44 | 10.52 | 10.35 | 10.35 | 1,325,463 | -0.21(-1.98%) |
Feb 26, 2007 | 10.55 | 10.67 | 10.49 | 10.56 | 1,284,195 | +0.00(+0.00%) |
Feb 23, 2007 | 10.59 | 10.60 | 10.51 | 10.56 | 630,648 | -0.04(-0.34%) |
Feb 22, 2007 | 10.50 | 10.64 | 10.49 | 10.59 | 1,061,136 | +0.07(+0.69%) |
Feb 21, 2007 | 10.49 | 10.54 | 10.46 | 10.52 | 567,918 | +0.02(+0.20%) |
Feb 20, 2007 | 10.33 | 10.54 | 10.31 | 10.50 | 932,325 | +0.15(+1.49%) |
Feb 16, 2007 | 10.30 | 10.40 | 10.28 | 10.34 | 962,972 | +0.05(+0.51%) |
Feb 15, 2007 | 10.22 | 10.34 | 10.16 | 10.29 | 1,563,453 | +0.07(+0.69%) |
Feb 14, 2007 | 10.15 | 10.33 | 10.14 | 10.22 | 1,271,353 | +0.09(+0.93%) |
Feb 13, 2007 | 10.02 | 10.13 | 10.02 | 10.13 | 751,798 | +0.11(+1.15%) |
Feb 12, 2007 | 9.943 | 10.03 | 9.773 | 10.01 | 1,202,709 | -0.08(-0.77%) |
Feb 09, 2007 | 10.03 | 10.12 | 10.01 | 10.09 | 947,170 | +0.05(+0.54%) |
Feb 08, 2007 | 10.06 | 10.21 | 9.963 | 10.03 | 806,387 | -0.01(-0.06%) |
Feb 07, 2007 | 9.988 | 10.04 | 9.874 | 10.04 | 1,017,561 | +0.19(+1.91%) |
Feb 06, 2007 | 9.882 | 9.911 | 9.815 | 9.853 | 938,071 | -0.04(-0.36%) |
Feb 05, 2007 | 9.801 | 9.963 | 9.786 | 9.888 | 1,145,893 | +0.10(+1.05%) |
Feb 02, 2007 | 9.826 | 9.905 | 9.775 | 9.786 | 664,168 | -0.03(-0.34%) |
Feb 01, 2007 | 9.763 | 9.872 | 9.759 | 9.819 | 1,041,503 | +0.09(+0.90%) |
Jan 31, 2007 | 9.769 | 9.823 | 9.673 | 9.732 | 1,360,419 | -0.06(-0.58%) |
Jan 30, 2007 | 9.834 | 9.834 | 9.734 | 9.788 | 765,685 | -0.01(-0.11%) |
Jan 29, 2007 | 9.752 | 9.878 | 9.727 | 9.798 | 562,172 | +0.02(+0.19%) |
Jan 26, 2007 | 9.765 | 9.796 | 9.669 | 9.780 | 562,172 | +0.04(+0.36%) |
Jan 25, 2007 | 10.01 | 10.01 | 9.704 | 9.744 | 847,089 | -0.26(-2.61%) |
Jan 24, 2007 | 9.947 | 10.01 | 9.915 | 10.01 | 411,334 | +0.08(+0.78%) |
Jan 23, 2007 | 9.830 | 9.978 | 9.794 | 9.928 | 543,018 | +0.07(+0.68%) |
Jan 22, 2007 | 9.842 | 9.884 | 9.788 | 9.861 | 656,027 | -0.01(-0.15%) |
Jan 19, 2007 | 9.823 | 9.884 | 9.773 | 9.876 | 599,523 | +0.08(+0.77%) |
Jan 18, 2007 | 9.851 | 9.869 | 9.765 | 9.801 | 547,807 | -0.05(-0.51%) |
Jan 17, 2007 | 9.920 | 9.930 | 9.819 | 9.851 | 951,958 | -0.05(-0.55%) |
Jan 16, 2007 | 9.943 | 10.02 | 9.888 | 9.905 | 898,327 | -0.01(-0.06%) |
Jan 12, 2007 | 9.888 | 9.938 | 9.869 | 9.911 | 546,849 | +0.02(+0.23%) |
Jan 11, 2007 | 9.748 | 9.905 | 9.748 | 9.888 | 811,175 | +0.16(+1.65%) |
Jan 10, 2007 | 9.786 | 9.817 | 9.681 | 9.727 | 988,830 | -0.09(-0.96%) |
Jan 09, 2007 | 9.784 | 9.851 | 9.669 | 9.821 | 1,180,850 | +0.04(+0.45%) |
Jan 08, 2007 | 9.857 | 9.859 | 9.696 | 9.778 | 1,342,702 | -0.10(-1.06%) |
Jan 05, 2007 | 9.955 | 10.09 | 9.842 | 9.882 | 1,000,801 | -0.26(-2.53%) |
Jan 04, 2007 | 10.06 | 10.17 | 10.01 | 10.14 | 1,180,371 | +0.05(+0.48%) |