Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.49 | 10.56 | 10.37 | 10.45 | 838,182 | -0.03(-0.30%) |
Mar 29, 2007 | 10.49 | 10.50 | 10.41 | 10.48 | 630,313 | +0.04(+0.38%) |
Mar 28, 2007 | 10.41 | 10.47 | 10.40 | 10.44 | 1,582,489 | -0.01(-0.08%) |
Mar 27, 2007 | 10.41 | 10.45 | 10.30 | 10.45 | 846,325 | +0.03(+0.30%) |
Mar 26, 2007 | 10.35 | 10.42 | 10.28 | 10.42 | 704,552 | +0.04(+0.40%) |
Mar 23, 2007 | 10.39 | 10.41 | 10.36 | 10.38 | 685,873 | +0.00(+0.00%) |
Mar 22, 2007 | 10.42 | 10.42 | 10.35 | 10.38 | 1,130,349 | +0.00(+0.00%) |
Mar 21, 2007 | 10.32 | 10.41 | 10.27 | 10.38 | 1,320,976 | +0.06(+0.61%) |
Mar 20, 2007 | 10.25 | 10.31 | 10.17 | 10.31 | 1,846,875 | +0.06(+0.63%) |
Mar 19, 2007 | 10.22 | 10.27 | 10.19 | 10.25 | 1,015,877 | +0.06(+0.64%) |
Mar 16, 2007 | 10.36 | 10.35 | 10.16 | 10.18 | 1,987,211 | -0.17(-1.63%) |
Mar 15, 2007 | 10.26 | 10.37 | 10.25 | 10.35 | 1,831,549 | +0.10(+0.96%) |
Mar 14, 2007 | 10.18 | 10.30 | 10.10 | 10.26 | 857,820 | +0.06(+0.57%) |
Mar 13, 2007 | 10.46 | 10.55 | 10.17 | 10.20 | 721,316 | -0.27(-2.53%) |
Mar 12, 2007 | 10.32 | 10.47 | 10.31 | 10.46 | 430,586 | +0.13(+1.29%) |
Mar 09, 2007 | 10.34 | 10.39 | 10.26 | 10.33 | 431,544 | +0.05(+0.47%) |
Mar 08, 2007 | 10.37 | 10.39 | 10.25 | 10.28 | 663,361 | -0.03(-0.24%) |
Mar 07, 2007 | 10.31 | 10.36 | 10.26 | 10.31 | 797,471 | -0.03(-0.26%) |
Mar 06, 2007 | 10.16 | 10.37 | 10.10 | 10.33 | 1,020,188 | +0.27(+2.68%) |
Mar 05, 2007 | 10.13 | 10.28 | 10.06 | 10.06 | 1,250,568 | -0.19(-1.87%) |
Mar 02, 2007 | 10.31 | 10.37 | 10.25 | 10.26 | 995,761 | -0.11(-1.07%) |
Mar 01, 2007 | 10.29 | 10.45 | 10.22 | 10.37 | 1,695,524 | +0.05(+0.53%) |
Feb 28, 2007 | 10.35 | 10.49 | 10.28 | 10.31 | 1,240,989 | -0.03(-0.32%) |
Feb 27, 2007 | 10.44 | 10.51 | 10.35 | 10.35 | 1,325,765 | -0.21(-1.98%) |
Feb 26, 2007 | 10.55 | 10.67 | 10.48 | 10.55 | 1,284,488 | +0.00(+0.00%) |
Feb 23, 2007 | 10.59 | 10.60 | 10.50 | 10.55 | 630,792 | -0.04(-0.34%) |
Feb 22, 2007 | 10.50 | 10.64 | 10.49 | 10.59 | 1,061,378 | +0.07(+0.70%) |
Feb 21, 2007 | 10.49 | 10.54 | 10.45 | 10.52 | 568,048 | +0.02(+0.20%) |
Feb 20, 2007 | 10.33 | 10.54 | 10.31 | 10.50 | 932,538 | +0.15(+1.49%) |
Feb 16, 2007 | 10.29 | 10.40 | 10.28 | 10.34 | 963,191 | +0.05(+0.51%) |
Feb 15, 2007 | 10.22 | 10.34 | 10.16 | 10.29 | 1,563,809 | +0.07(+0.69%) |
Feb 14, 2007 | 10.14 | 10.32 | 10.14 | 10.22 | 1,271,643 | +0.09(+0.93%) |
Feb 13, 2007 | 10.02 | 10.12 | 10.02 | 10.12 | 751,969 | +0.11(+1.15%) |
Feb 12, 2007 | 9.940 | 10.03 | 9.771 | 10.01 | 1,202,983 | -0.08(-0.77%) |
Feb 09, 2007 | 10.02 | 10.12 | 10.00 | 10.09 | 947,386 | +0.05(+0.54%) |
Feb 08, 2007 | 10.06 | 10.21 | 9.961 | 10.03 | 806,571 | -0.01(-0.06%) |
Feb 07, 2007 | 9.986 | 10.04 | 9.871 | 10.04 | 1,017,793 | +0.19(+1.91%) |
Feb 06, 2007 | 9.880 | 9.909 | 9.813 | 9.850 | 938,285 | -0.04(-0.36%) |
Feb 05, 2007 | 9.798 | 9.961 | 9.784 | 9.886 | 1,146,155 | +0.10(+1.05%) |
Feb 02, 2007 | 9.823 | 9.903 | 9.773 | 9.784 | 664,319 | -0.03(-0.34%) |
Feb 01, 2007 | 9.761 | 9.869 | 9.757 | 9.817 | 1,041,741 | +0.09(+0.90%) |
Jan 31, 2007 | 9.767 | 9.821 | 9.671 | 9.729 | 1,360,729 | -0.06(-0.58%) |
Jan 30, 2007 | 9.832 | 9.832 | 9.731 | 9.786 | 765,859 | -0.01(-0.11%) |
Jan 29, 2007 | 9.750 | 9.876 | 9.725 | 9.796 | 562,300 | +0.02(+0.19%) |
Jan 26, 2007 | 9.763 | 9.794 | 9.667 | 9.777 | 562,300 | +0.04(+0.36%) |
Jan 25, 2007 | 10.01 | 10.01 | 9.702 | 9.742 | 847,283 | -0.26(-2.61%) |
Jan 24, 2007 | 9.944 | 10.00 | 9.913 | 10.00 | 411,428 | +0.08(+0.78%) |
Jan 23, 2007 | 9.828 | 9.976 | 9.792 | 9.926 | 543,142 | +0.07(+0.68%) |
Jan 22, 2007 | 9.840 | 9.882 | 9.786 | 9.859 | 656,177 | -0.01(-0.15%) |
Jan 19, 2007 | 9.821 | 9.882 | 9.771 | 9.873 | 599,659 | +0.08(+0.77%) |
Jan 18, 2007 | 9.848 | 9.867 | 9.763 | 9.798 | 547,932 | -0.05(-0.51%) |
Jan 17, 2007 | 9.917 | 9.928 | 9.817 | 9.848 | 952,175 | -0.05(-0.55%) |
Jan 16, 2007 | 9.940 | 10.01 | 9.886 | 9.903 | 898,531 | -0.01(-0.06%) |
Jan 12, 2007 | 9.886 | 9.936 | 9.867 | 9.909 | 546,974 | +0.02(+0.23%) |
Jan 11, 2007 | 9.746 | 9.903 | 9.746 | 9.886 | 811,360 | +0.16(+1.65%) |
Jan 10, 2007 | 9.784 | 9.815 | 9.679 | 9.725 | 989,055 | -0.09(-0.96%) |
Jan 09, 2007 | 9.782 | 9.848 | 9.667 | 9.819 | 1,181,119 | +0.04(+0.45%) |
Jan 08, 2007 | 9.855 | 9.857 | 9.694 | 9.775 | 1,343,008 | -0.10(-1.06%) |
Jan 05, 2007 | 9.953 | 10.08 | 9.840 | 9.880 | 1,001,029 | -0.26(-2.53%) |
Jan 04, 2007 | 10.06 | 10.17 | 10.01 | 10.14 | 1,180,640 | +0.05(+0.48%) |