Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.34 | 10.34 | 10.14 | 10.18 | 67,600 | -0.19(-1.86%) |
Mar 29, 2007 | 10.37 | 10.43 | 10.37 | 10.38 | 3,033 | +0.06(+0.62%) |
Mar 28, 2007 | 10.38 | 10.40 | 10.26 | 10.31 | 4,826 | +0.05(+0.48%) |
Mar 27, 2007 | 10.26 | 10.27 | 10.26 | 10.26 | 2,574 | -0.16(-1.52%) |
Mar 26, 2007 | 10.33 | 10.42 | 10.25 | 10.42 | 3,406 | -0.07(-0.66%) |
Mar 23, 2007 | 10.37 | 10.49 | 10.37 | 10.49 | 3,640 | +0.10(+1.00%) |
Mar 22, 2007 | 10.43 | 10.43 | 10.31 | 10.39 | 8,347 | -0.04(-0.43%) |
Mar 21, 2007 | 10.48 | 10.63 | 10.43 | 10.43 | 6,237 | -0.07(-0.71%) |
Mar 20, 2007 | 10.51 | 10.51 | 10.51 | 10.51 | 202 | +0.10(+0.95%) |
Mar 19, 2007 | 10.48 | 10.56 | 10.40 | 10.41 | 1,213 | -0.07(-0.71%) |
Mar 16, 2007 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 10.48 | 10.48 | 10.48 | 10.48 | 1,021 | -0.02(-0.24%) |
Mar 14, 2007 | 10.68 | 10.73 | 10.51 | 10.51 | 10,988 | -0.34(-3.14%) |
Mar 13, 2007 | 10.86 | 10.85 | 10.83 | 10.85 | 606 | -0.01(-0.14%) |
Mar 12, 2007 | 10.86 | 10.86 | 10.86 | 10.86 | 291 | +0.11(+1.01%) |
Mar 09, 2007 | 10.89 | 10.89 | 10.75 | 10.75 | 1,747 | -0.05(-0.45%) |
Mar 08, 2007 | 10.83 | 10.84 | 10.78 | 10.80 | 1,779 | -0.03(-0.27%) |
Mar 07, 2007 | 10.87 | 11.01 | 10.78 | 10.83 | 32,653 | -0.01(-0.14%) |
Mar 06, 2007 | 10.87 | 10.88 | 10.80 | 10.85 | 5,663 | -0.02(-0.18%) |
Mar 05, 2007 | 10.87 | 10.87 | 10.87 | 10.87 | 809 | +0.04(+0.36%) |
Mar 02, 2007 | 11.17 | 11.17 | 10.78 | 10.83 | 4,164 | -0.01(-0.09%) |
Mar 01, 2007 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 10.82 | 11.16 | 10.75 | 10.84 | 9,330 | -0.01(-0.14%) |
Feb 27, 2007 | 10.90 | 10.90 | 10.85 | 10.85 | 809 | -0.02(-0.23%) |
Feb 26, 2007 | 10.85 | 10.88 | 10.85 | 10.88 | 1,466 | +0.01(+0.09%) |
Feb 23, 2007 | 10.77 | 10.97 | 10.77 | 10.87 | 3,646 | -0.07(-0.68%) |
Feb 22, 2007 | 10.93 | 10.94 | 10.85 | 10.94 | 3,474 | +0.01(+0.09%) |
Feb 21, 2007 | 11.59 | 11.59 | 10.81 | 10.93 | 10,169 | -0.07(-0.63%) |
Feb 20, 2007 | 11.00 | 11.00 | 11.00 | 11.00 | 1,035 | -0.00(-0.05%) |
Feb 16, 2007 | 11.01 | 11.01 | 11.01 | 11.01 | 606 | +0.00(+0.05%) |
Feb 15, 2007 | 11.00 | 11.07 | 11.00 | 11.00 | 1,822 | +0.00(+0.00%) |
Feb 14, 2007 | 11.00 | 11.00 | 11.00 | 11.00 | 2,578 | +0.00(+0.00%) |
Feb 13, 2007 | 11.03 | 11.07 | 11.00 | 11.00 | 10,202 | -0.02(-0.18%) |
Feb 12, 2007 | 11.03 | 11.03 | 11.00 | 11.02 | 1,543 | -0.00(-0.04%) |
Feb 09, 2007 | 11.11 | 11.11 | 11.02 | 11.03 | 15,614 | -0.10(-0.89%) |
Feb 08, 2007 | 11.02 | 11.12 | 11.02 | 11.12 | 35,088 | +0.10(+0.94%) |
Feb 07, 2007 | 11.02 | 11.02 | 11.02 | 11.02 | 11,429 | +0.01(+0.05%) |
Feb 06, 2007 | 11.12 | 11.12 | 10.95 | 11.02 | 12,667 | +0.06(+0.54%) |
Feb 05, 2007 | 11.00 | 11.00 | 10.96 | 10.96 | 1,213 | +0.02(+0.18%) |
Feb 02, 2007 | 11.00 | 11.00 | 10.94 | 10.94 | 2,168 | -0.14(-1.29%) |
Feb 01, 2007 | 11.04 | 11.08 | 11.04 | 11.08 | 404 | +0.14(+1.31%) |
Jan 31, 2007 | 10.94 | 10.94 | 10.94 | 10.94 | 3,106 | +0.00(+0.00%) |
Jan 30, 2007 | 11.06 | 11.06 | 10.93 | 10.94 | 12,950 | -0.08(-0.72%) |
Jan 29, 2007 | 10.99 | 11.02 | 10.93 | 11.02 | 3,677 | +0.01(+0.13%) |
Jan 26, 2007 | 10.91 | 11.00 | 10.91 | 11.00 | 19,530 | +0.09(+0.86%) |
Jan 25, 2007 | 10.93 | 10.93 | 10.91 | 10.91 | 6,035 | -0.02(-0.23%) |
Jan 24, 2007 | 10.90 | 11.07 | 10.90 | 10.93 | 10,157 | -0.02(-0.23%) |
Jan 23, 2007 | 11.10 | 11.10 | 10.96 | 10.96 | 2,224 | +0.01(+0.09%) |
Jan 22, 2007 | 11.10 | 11.10 | 10.93 | 10.95 | 10,485 | -0.01(-0.14%) |
Jan 19, 2007 | 10.90 | 10.96 | 10.90 | 10.96 | 1,494 | -0.06(-0.58%) |
Jan 18, 2007 | 11.03 | 11.03 | 11.03 | 11.03 | 202 | +0.20(+1.83%) |
Jan 17, 2007 | 10.93 | 11.02 | 10.83 | 10.83 | 18,114 | -0.05(-0.45%) |
Jan 16, 2007 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Jan 12, 2007 | 10.88 | 11.14 | 10.88 | 10.88 | 3,802 | -0.01(-0.05%) |
Jan 11, 2007 | 10.88 | 10.88 | 10.88 | 10.88 | 2,760 | +0.01(+0.05%) |
Jan 10, 2007 | 10.88 | 10.88 | 10.85 | 10.88 | 7,886 | +0.00(+0.00%) |
Jan 09, 2007 | 10.80 | 10.88 | 10.75 | 10.88 | 11,005 | +0.07(+0.64%) |
Jan 08, 2007 | 10.80 | 11.07 | 10.80 | 10.81 | 1,516 | -0.04(-0.41%) |
Jan 05, 2007 | 11.17 | 11.17 | 10.69 | 10.85 | 7,253 | -0.25(-2.27%) |
Jan 04, 2007 | 11.27 | 11.27 | 11.10 | 11.10 | 1,820 | +0.23(+2.09%) |