Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.790 | 9.857 | 9.687 | 9.742 | 3,890,012 | -0.04(-0.37%) |
Mar 29, 2007 | 9.796 | 9.827 | 9.717 | 9.778 | 2,665,275 | +0.12(+1.19%) |
Mar 28, 2007 | 9.663 | 9.675 | 9.584 | 9.663 | 2,271,921 | -0.06(-0.62%) |
Mar 27, 2007 | 9.742 | 9.748 | 9.693 | 9.723 | 2,444,102 | -0.12(-1.23%) |
Mar 26, 2007 | 9.796 | 9.845 | 9.693 | 9.845 | 2,724,797 | +0.09(+0.93%) |
Mar 23, 2007 | 9.760 | 9.813 | 9.742 | 9.754 | 1,552,971 | -0.02(-0.25%) |
Mar 22, 2007 | 9.821 | 9.833 | 9.742 | 9.778 | 2,994,828 | -0.04(-0.37%) |
Mar 21, 2007 | 9.651 | 9.924 | 9.493 | 9.814 | 5,144,424 | +0.23(+2.41%) |
Mar 20, 2007 | 9.511 | 9.614 | 9.511 | 9.584 | 5,235,756 | +0.03(+0.32%) |
Mar 19, 2007 | 9.475 | 9.566 | 9.463 | 9.554 | 3,927,435 | +0.23(+2.47%) |
Mar 16, 2007 | 9.390 | 9.426 | 9.305 | 9.323 | 2,282,637 | -0.09(-0.97%) |
Mar 15, 2007 | 9.366 | 9.463 | 9.353 | 9.414 | 3,676,025 | -0.04(-0.39%) |
Mar 14, 2007 | 9.299 | 9.450 | 9.172 | 9.450 | 5,711,374 | +0.14(+1.50%) |
Mar 13, 2007 | 9.614 | 9.604 | 9.299 | 9.311 | 8,217,231 | -0.30(-3.15%) |
Mar 12, 2007 | 9.596 | 9.657 | 9.578 | 9.614 | 2,868,381 | +0.01(+0.06%) |
Mar 09, 2007 | 9.614 | 9.657 | 9.535 | 9.608 | 4,621,162 | +0.16(+1.73%) |
Mar 08, 2007 | 9.493 | 9.523 | 9.432 | 9.444 | 4,233,743 | +0.12(+1.24%) |
Mar 07, 2007 | 9.366 | 9.415 | 9.317 | 9.329 | 1,885,657 | -0.05(-0.52%) |
Mar 06, 2007 | 9.317 | 9.450 | 9.269 | 9.378 | 5,729,839 | +0.39(+4.32%) |
Mar 05, 2007 | 8.886 | 9.208 | 8.856 | 8.989 | 16,262,844 | -0.29(-3.14%) |
Mar 02, 2007 | 9.384 | 9.493 | 9.262 | 9.281 | 14,960,788 | -0.10(-1.10%) |
Mar 01, 2007 | 9.287 | 9.523 | 9.117 | 9.384 | 6,259,011 | -0.15(-1.53%) |
Feb 28, 2007 | 9.432 | 9.608 | 9.347 | 9.529 | 8,367,253 | +0.15(+1.62%) |
Feb 27, 2007 | 9.723 | 10.07 | 9.074 | 9.378 | 11,577,222 | -0.75(-7.37%) |
Feb 26, 2007 | 10.12 | 10.17 | 10.06 | 10.12 | 2,026,262 | +0.00(+0.00%) |
Feb 23, 2007 | 10.21 | 10.21 | 10.12 | 10.12 | 3,972,112 | -0.08(-0.83%) |
Feb 22, 2007 | 10.28 | 10.28 | 10.17 | 10.21 | 3,189,526 | +0.01(+0.12%) |
Feb 21, 2007 | 10.18 | 10.21 | 10.12 | 10.20 | 2,507,505 | -0.02(-0.18%) |
Feb 20, 2007 | 10.20 | 10.23 | 10.16 | 10.21 | 3,229,422 | +0.01(+0.12%) |
Feb 16, 2007 | 10.21 | 10.23 | 10.17 | 10.20 | 2,640,876 | +0.00(+0.00%) |
Feb 15, 2007 | 10.24 | 10.25 | 10.18 | 10.20 | 2,640,546 | +0.02(+0.18%) |
Feb 14, 2007 | 10.10 | 10.20 | 10.06 | 10.18 | 3,277,373 | +0.08(+0.78%) |
Feb 13, 2007 | 10.02 | 10.12 | 9.972 | 10.11 | 5,379,162 | -0.12(-1.13%) |
Feb 12, 2007 | 10.28 | 10.28 | 10.17 | 10.22 | 1,758,804 | +0.04(+0.36%) |
Feb 09, 2007 | 10.31 | 10.31 | 10.14 | 10.18 | 2,847,114 | -0.12(-1.18%) |
Feb 08, 2007 | 10.23 | 10.31 | 10.23 | 10.31 | 4,234,073 | +0.07(+0.65%) |
Feb 07, 2007 | 10.29 | 10.29 | 10.22 | 10.24 | 4,216,598 | -0.04(-0.41%) |
Feb 06, 2007 | 10.25 | 10.28 | 10.18 | 10.28 | 6,103,409 | +0.14(+1.38%) |
Feb 05, 2007 | 10.15 | 10.16 | 10.11 | 10.14 | 5,029,023 | +0.01(+0.12%) |
Feb 02, 2007 | 10.23 | 10.23 | 10.11 | 10.13 | 15,575,877 | +0.00(+0.00%) |
Feb 01, 2007 | 10.04 | 10.13 | 10.04 | 10.13 | 4,367,774 | +0.19(+1.89%) |
Jan 31, 2007 | 9.948 | 10.01 | 9.857 | 9.942 | 10,402,272 | -0.15(-1.50%) |
Jan 30, 2007 | 10.02 | 10.12 | 10.01 | 10.09 | 4,478,559 | +0.13(+1.34%) |
Jan 29, 2007 | 9.990 | 10.01 | 9.936 | 9.960 | 3,451,158 | +0.01(+0.12%) |
Jan 26, 2007 | 9.930 | 9.954 | 9.845 | 9.948 | 4,608,633 | +0.04(+0.43%) |
Jan 25, 2007 | 10.13 | 10.13 | 9.899 | 9.905 | 6,856,980 | -0.36(-3.49%) |
Jan 24, 2007 | 10.23 | 10.28 | 10.18 | 10.26 | 4,262,923 | -0.08(-0.82%) |
Jan 23, 2007 | 10.26 | 10.35 | 10.24 | 10.35 | 5,042,377 | +0.07(+0.71%) |
Jan 22, 2007 | 10.32 | 10.34 | 10.22 | 10.28 | 4,795,913 | +0.06(+0.59%) |
Jan 19, 2007 | 10.07 | 10.23 | 10.06 | 10.21 | 4,921,535 | +0.18(+1.75%) |
Jan 18, 2007 | 10.14 | 10.17 | 10.02 | 10.04 | 5,976,633 | -0.02(-0.24%) |
Jan 17, 2007 | 10.10 | 10.11 | 10.03 | 10.06 | 5,971,192 | +0.07(+0.67%) |
Jan 16, 2007 | 10.01 | 10.04 | 9.948 | 9.996 | 5,264,277 | +0.12(+1.23%) |
Jan 12, 2007 | 9.881 | 9.887 | 9.821 | 9.875 | 5,529,205 | +0.10(+0.99%) |
Jan 11, 2007 | 9.705 | 9.863 | 9.705 | 9.778 | 4,582,255 | +0.02(+0.25%) |
Jan 10, 2007 | 9.717 | 9.772 | 9.657 | 9.754 | 4,252,043 | -0.09(-0.92%) |
Jan 09, 2007 | 9.875 | 9.912 | 9.760 | 9.845 | 5,958,993 | -0.02(-0.25%) |
Jan 08, 2007 | 9.796 | 9.887 | 9.790 | 9.869 | 5,190,420 | +0.24(+2.52%) |
Jan 05, 2007 | 9.699 | 9.796 | 9.626 | 9.626 | 6,730,038 | -0.07(-0.75%) |
Jan 04, 2007 | 9.711 | 9.711 | 9.608 | 9.699 | 7,163,288 | -0.10(-1.05%) |