Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2007 | 10.14 | 10.17 | 9.999 | 10.09 | 1,334,561 | -0.05(-0.54%) |
Dec 29, 2006 | 10.26 | 10.26 | 10.12 | 10.15 | 885,398 | -0.11(-1.08%) |
Dec 28, 2006 | 10.32 | 10.34 | 10.23 | 10.26 | 331,844 | -0.06(-0.63%) |
Dec 27, 2006 | 10.31 | 10.36 | 10.24 | 10.32 | 452,994 | +0.06(+0.61%) |
Dec 26, 2006 | 10.16 | 10.29 | 10.15 | 10.26 | 405,109 | +0.10(+0.99%) |
Dec 22, 2006 | 10.22 | 10.27 | 10.13 | 10.16 | 663,689 | -0.06(-0.59%) |
Dec 21, 2006 | 10.27 | 10.37 | 10.17 | 10.22 | 738,869 | -0.05(-0.53%) |
Dec 20, 2006 | 10.35 | 10.42 | 10.26 | 10.27 | 1,211,496 | -0.08(-0.75%) |
Dec 19, 2006 | 10.36 | 10.39 | 10.31 | 10.35 | 946,691 | -0.03(-0.24%) |
Dec 18, 2006 | 10.55 | 10.57 | 10.34 | 10.37 | 1,060,658 | -0.15(-1.43%) |
Dec 15, 2006 | 10.60 | 10.63 | 10.48 | 10.53 | 1,615,648 | -0.08(-0.75%) |
Dec 14, 2006 | 10.69 | 10.79 | 10.59 | 10.60 | 883,482 | -0.05(-0.51%) |
Dec 13, 2006 | 10.65 | 10.67 | 10.46 | 10.66 | 1,119,078 | -0.07(-0.62%) |
Dec 12, 2006 | 10.77 | 10.80 | 10.68 | 10.73 | 578,932 | -0.04(-0.37%) |
Dec 11, 2006 | 10.79 | 10.82 | 10.76 | 10.77 | 355,787 | -0.05(-0.43%) |
Dec 08, 2006 | 10.84 | 10.87 | 10.71 | 10.81 | 546,849 | -0.03(-0.29%) |
Dec 07, 2006 | 10.86 | 10.88 | 10.76 | 10.84 | 565,045 | -0.03(-0.25%) |
Dec 06, 2006 | 10.88 | 10.89 | 10.79 | 10.87 | 656,027 | -0.04(-0.40%) |
Dec 05, 2006 | 10.86 | 10.97 | 10.84 | 10.91 | 602,396 | +0.10(+0.89%) |
Dec 04, 2006 | 10.77 | 10.83 | 10.73 | 10.82 | 551,159 | +0.08(+0.70%) |