Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.46 | 10.80 | 10.33 | 10.36 | 37,600 | -0.06(-0.58%) |
Mar 29, 2007 | 10.01 | 10.78 | 10.01 | 10.42 | 97,000 | +0.42(+4.20%) |
Mar 28, 2007 | 10.00 | 10.18 | 9.970 | 10.00 | 42,800 | -0.05(-0.50%) |
Mar 27, 2007 | 9.840 | 10.19 | 9.750 | 10.05 | 64,400 | +0.26(+2.66%) |
Mar 26, 2007 | 10.55 | 10.58 | 9.790 | 9.790 | 72,400 | -0.41(-4.02%) |
Mar 23, 2007 | 10.16 | 10.26 | 10.07 | 10.20 | 216,000 | +0.00(+0.00%) |
Mar 22, 2007 | 10.21 | 10.40 | 10.12 | 10.20 | 50,900 | -0.10(-0.97%) |
Mar 21, 2007 | 11.09 | 11.09 | 10.27 | 10.30 | 29,600 | -0.79(-7.12%) |
Mar 20, 2007 | 11.38 | 11.39 | 10.93 | 11.09 | 22,200 | -0.29(-2.55%) |
Mar 19, 2007 | 10.90 | 11.44 | 10.81 | 11.38 | 27,400 | +0.38(+3.45%) |
Mar 16, 2007 | 10.80 | 11.07 | 10.80 | 11.00 | 13,000 | +0.13(+1.20%) |
Mar 15, 2007 | 11.02 | 11.02 | 10.83 | 10.87 | 13,400 | -0.11(-1.00%) |
Mar 14, 2007 | 11.00 | 11.00 | 10.93 | 10.98 | 12,500 | -0.01(-0.09%) |
Mar 13, 2007 | 10.98 | 11.13 | 10.76 | 10.99 | 35,700 | +0.01(+0.09%) |
Mar 12, 2007 | 10.52 | 10.99 | 10.43 | 10.98 | 40,600 | +0.57(+5.48%) |
Mar 09, 2007 | 10.45 | 10.49 | 10.36 | 10.41 | 10,500 | -0.04(-0.38%) |
Mar 08, 2007 | 10.44 | 10.51 | 10.39 | 10.45 | 26,800 | +0.00(+0.00%) |
Mar 07, 2007 | 10.50 | 10.55 | 10.40 | 10.45 | 38,100 | +0.05(+0.48%) |
Mar 06, 2007 | 10.70 | 10.70 | 10.10 | 10.40 | 102,100 | -0.33(-3.08%) |
Mar 05, 2007 | 10.97 | 11.17 | 10.57 | 10.73 | 42,500 | -0.24(-2.19%) |
Mar 02, 2007 | 11.41 | 11.70 | 10.88 | 10.97 | 32,200 | -0.44(-3.86%) |
Mar 01, 2007 | 11.40 | 11.49 | 11.33 | 11.41 | 13,000 | +0.02(+0.18%) |
Feb 28, 2007 | 11.30 | 11.49 | 11.30 | 11.39 | 11,300 | -0.04(-0.35%) |
Feb 27, 2007 | 11.70 | 11.80 | 11.22 | 11.43 | 29,900 | -0.31(-2.64%) |
Feb 26, 2007 | 11.87 | 11.97 | 11.69 | 11.74 | 21,100 | -0.07(-0.59%) |
Feb 23, 2007 | 12.20 | 12.26 | 11.80 | 11.81 | 24,000 | -0.36(-2.96%) |
Feb 22, 2007 | 11.97 | 12.68 | 11.97 | 12.17 | 84,900 | +0.00(+0.00%) |
Feb 21, 2007 | 11.71 | 12.49 | 11.70 | 12.17 | 71,800 | +0.46(+3.93%) |
Feb 20, 2007 | 11.78 | 11.80 | 11.68 | 11.71 | 17,300 | -0.05(-0.43%) |
Feb 16, 2007 | 11.77 | 11.80 | 11.76 | 11.76 | 9,100 | +0.09(+0.77%) |
Feb 15, 2007 | 11.60 | 11.80 | 11.55 | 11.67 | 26,800 | -0.13(-1.10%) |
Feb 14, 2007 | 11.70 | 11.80 | 11.68 | 11.80 | 33,800 | +0.00(+0.00%) |
Feb 13, 2007 | 10.75 | 11.99 | 10.72 | 11.80 | 85,500 | +1.09(+10.18%) |
Feb 12, 2007 | 10.32 | 10.75 | 10.28 | 10.71 | 56,800 | +0.61(+6.04%) |
Feb 09, 2007 | 10.00 | 10.28 | 10.00 | 10.10 | 101,300 | +0.10(+1.00%) |
Feb 08, 2007 | 10.75 | 10.75 | 9.790 | 10.00 | 125,200 | -0.74(-6.89%) |
Feb 07, 2007 | 11.00 | 11.00 | 10.68 | 10.74 | 32,800 | -0.26(-2.36%) |
Feb 06, 2007 | 10.75 | 11.25 | 10.73 | 11.00 | 73,300 | +0.08(+0.73%) |
Feb 05, 2007 | 10.04 | 10.92 | 10.04 | 10.92 | 43,100 | +0.88(+8.76%) |
Feb 02, 2007 | 10.09 | 10.10 | 9.930 | 10.04 | 93,700 | -0.11(-1.08%) |
Feb 01, 2007 | 10.25 | 10.30 | 9.990 | 10.15 | 24,000 | -0.08(-0.78%) |
Jan 31, 2007 | 9.950 | 10.55 | 9.950 | 10.23 | 166,800 | +0.57(+5.90%) |
Jan 30, 2007 | 9.650 | 9.680 | 9.290 | 9.660 | 21,500 | +0.01(+0.10%) |
Jan 29, 2007 | 9.660 | 9.730 | 9.530 | 9.650 | 31,500 | -0.05(-0.52%) |
Jan 26, 2007 | 9.700 | 9.710 | 9.620 | 9.700 | 22,900 | -0.01(-0.10%) |
Jan 25, 2007 | 9.600 | 9.710 | 9.560 | 9.710 | 14,700 | +0.18(+1.89%) |
Jan 24, 2007 | 9.470 | 9.550 | 9.470 | 9.530 | 6,800 | +0.07(+0.74%) |
Jan 23, 2007 | 9.400 | 9.630 | 9.350 | 9.460 | 17,600 | +0.01(+0.11%) |
Jan 22, 2007 | 9.360 | 9.490 | 9.360 | 9.450 | 10,500 | +0.10(+1.07%) |
Jan 19, 2007 | 9.230 | 9.350 | 9.230 | 9.350 | 4,600 | +0.05(+0.54%) |
Jan 18, 2007 | 9.250 | 9.300 | 9.200 | 9.300 | 28,200 | +0.04(+0.43%) |
Jan 17, 2007 | 9.340 | 9.390 | 9.230 | 9.260 | 8,300 | -0.09(-0.96%) |
Jan 16, 2007 | 9.050 | 9.360 | 9.000 | 9.350 | 16,900 | +0.33(+3.66%) |
Jan 12, 2007 | 8.990 | 9.050 | 8.951 | 9.020 | 81,000 | +0.10(+1.12%) |
Jan 11, 2007 | 8.920 | 8.960 | 8.810 | 8.920 | 8,900 | -0.03(-0.34%) |
Jan 10, 2007 | 8.690 | 9.050 | 8.690 | 8.950 | 13,300 | +0.27(+3.11%) |
Jan 09, 2007 | 8.380 | 8.690 | 8.380 | 8.680 | 4,700 | +0.27(+3.21%) |
Jan 08, 2007 | 8.450 | 8.490 | 8.320 | 8.410 | 10,800 | -0.04(-0.47%) |
Jan 05, 2007 | 8.370 | 8.450 | 8.340 | 8.450 | 10,000 | +0.04(+0.48%) |
Jan 04, 2007 | 8.330 | 8.430 | 8.260 | 8.410 | 3,500 | +0.16(+1.94%) |