Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.00 | 10.07 | 9.896 | 9.952 | 3,807,700 | -0.04(-0.37%) |
Mar 29, 2007 | 10.01 | 10.04 | 9.927 | 9.989 | 2,608,878 | +0.12(+1.19%) |
Mar 28, 2007 | 9.872 | 9.884 | 9.791 | 9.872 | 2,223,848 | -0.06(-0.62%) |
Mar 27, 2007 | 9.952 | 9.958 | 9.903 | 9.934 | 2,392,385 | -0.12(-1.23%) |
Mar 26, 2007 | 10.01 | 10.06 | 9.903 | 10.06 | 2,667,141 | +0.09(+0.93%) |
Mar 23, 2007 | 9.971 | 10.03 | 9.952 | 9.965 | 1,520,111 | -0.02(-0.25%) |
Mar 22, 2007 | 10.03 | 10.05 | 9.952 | 9.989 | 2,931,458 | -0.04(-0.37%) |
Mar 21, 2007 | 9.859 | 10.14 | 9.698 | 10.03 | 5,035,569 | +0.24(+2.40%) |
Mar 20, 2007 | 9.717 | 9.822 | 9.717 | 9.791 | 5,124,968 | +0.03(+0.32%) |
Mar 19, 2007 | 9.680 | 9.773 | 9.667 | 9.760 | 3,844,331 | +0.24(+2.47%) |
Mar 16, 2007 | 9.593 | 9.630 | 9.506 | 9.525 | 2,234,337 | -0.09(-0.97%) |
Mar 15, 2007 | 9.568 | 9.667 | 9.556 | 9.618 | 3,598,241 | -0.04(-0.39%) |
Mar 14, 2007 | 9.500 | 9.655 | 9.370 | 9.655 | 5,590,522 | +0.14(+1.50%) |
Mar 13, 2007 | 9.822 | 9.811 | 9.500 | 9.512 | 8,043,355 | -0.31(-3.15%) |
Mar 12, 2007 | 9.804 | 9.865 | 9.785 | 9.822 | 2,807,686 | +0.01(+0.06%) |
Mar 09, 2007 | 9.822 | 9.865 | 9.742 | 9.816 | 4,523,379 | +0.17(+1.73%) |
Mar 08, 2007 | 9.698 | 9.729 | 9.636 | 9.649 | 4,144,158 | +0.12(+1.24%) |
Mar 07, 2007 | 9.568 | 9.619 | 9.518 | 9.531 | 1,845,756 | -0.05(-0.52%) |
Mar 06, 2007 | 9.518 | 9.655 | 9.469 | 9.580 | 5,608,596 | +0.40(+4.32%) |
Mar 05, 2007 | 9.078 | 9.407 | 9.047 | 9.184 | 15,918,724 | -0.30(-3.14%) |
Mar 02, 2007 | 9.587 | 9.698 | 9.463 | 9.481 | 14,644,220 | -0.11(-1.10%) |
Mar 01, 2007 | 9.487 | 9.729 | 9.314 | 9.587 | 6,126,571 | -0.15(-1.53%) |
Feb 28, 2007 | 9.636 | 9.816 | 9.549 | 9.735 | 8,190,203 | +0.15(+1.62%) |
Feb 27, 2007 | 9.934 | 10.29 | 9.271 | 9.580 | 11,332,250 | -0.76(-7.37%) |
Feb 26, 2007 | 10.34 | 10.39 | 10.27 | 10.34 | 1,983,386 | +0.00(+0.00%) |
Feb 23, 2007 | 10.43 | 10.44 | 10.34 | 10.34 | 3,888,063 | -0.09(-0.83%) |
Feb 22, 2007 | 10.50 | 10.50 | 10.39 | 10.43 | 3,122,036 | +0.01(+0.12%) |
Feb 21, 2007 | 10.40 | 10.43 | 10.34 | 10.42 | 2,454,446 | -0.02(-0.18%) |
Feb 20, 2007 | 10.42 | 10.45 | 10.38 | 10.44 | 3,161,088 | +0.01(+0.12%) |
Feb 16, 2007 | 10.43 | 10.45 | 10.39 | 10.42 | 2,584,995 | +0.00(+0.00%) |
Feb 15, 2007 | 10.46 | 10.47 | 10.40 | 10.42 | 2,584,672 | +0.02(+0.18%) |
Feb 14, 2007 | 10.32 | 10.42 | 10.28 | 10.40 | 3,208,024 | +0.08(+0.78%) |
Feb 13, 2007 | 10.24 | 10.34 | 10.19 | 10.32 | 5,265,340 | -0.12(-1.13%) |
Feb 12, 2007 | 10.50 | 10.50 | 10.39 | 10.44 | 1,721,588 | +0.04(+0.36%) |
Feb 09, 2007 | 10.53 | 10.53 | 10.36 | 10.40 | 2,786,870 | -0.12(-1.18%) |
Feb 08, 2007 | 10.45 | 10.53 | 10.45 | 10.53 | 4,144,480 | +0.07(+0.65%) |
Feb 07, 2007 | 10.52 | 10.52 | 10.44 | 10.46 | 4,127,375 | -0.04(-0.41%) |
Feb 06, 2007 | 10.47 | 10.50 | 10.40 | 10.50 | 5,974,262 | +0.14(+1.38%) |
Feb 05, 2007 | 10.37 | 10.38 | 10.32 | 10.36 | 4,922,610 | +0.01(+0.12%) |
Feb 02, 2007 | 10.45 | 10.45 | 10.33 | 10.35 | 15,246,293 | +0.00(+0.00%) |
Feb 01, 2007 | 10.26 | 10.35 | 10.26 | 10.35 | 4,275,352 | +0.19(+1.89%) |
Jan 31, 2007 | 10.16 | 10.22 | 10.07 | 10.16 | 10,182,161 | -0.15(-1.50%) |
Jan 30, 2007 | 10.24 | 10.34 | 10.22 | 10.31 | 4,383,793 | +0.14(+1.34%) |
Jan 29, 2007 | 10.21 | 10.22 | 10.15 | 10.18 | 3,378,132 | +0.01(+0.12%) |
Jan 26, 2007 | 10.14 | 10.17 | 10.06 | 10.16 | 4,511,115 | +0.04(+0.43%) |
Jan 25, 2007 | 10.35 | 10.35 | 10.11 | 10.12 | 6,711,887 | -0.37(-3.49%) |
Jan 24, 2007 | 10.45 | 10.50 | 10.40 | 10.49 | 4,172,720 | -0.09(-0.82%) |
Jan 23, 2007 | 10.48 | 10.58 | 10.46 | 10.57 | 4,935,681 | +0.07(+0.71%) |
Jan 22, 2007 | 10.55 | 10.57 | 10.44 | 10.50 | 4,694,432 | +0.06(+0.59%) |
Jan 19, 2007 | 10.29 | 10.45 | 10.28 | 10.44 | 4,817,396 | +0.18(+1.75%) |
Jan 18, 2007 | 10.36 | 10.39 | 10.24 | 10.26 | 5,850,168 | -0.02(-0.24%) |
Jan 17, 2007 | 10.32 | 10.32 | 10.25 | 10.28 | 5,844,842 | +0.07(+0.67%) |
Jan 16, 2007 | 10.23 | 10.26 | 10.16 | 10.21 | 5,152,885 | +0.12(+1.23%) |
Jan 12, 2007 | 10.09 | 10.10 | 10.03 | 10.09 | 5,412,208 | +0.10(+0.99%) |
Jan 11, 2007 | 9.915 | 10.08 | 9.915 | 9.989 | 4,485,295 | +0.02(+0.25%) |
Jan 10, 2007 | 9.927 | 9.983 | 9.865 | 9.965 | 4,162,070 | -0.09(-0.92%) |
Jan 09, 2007 | 10.09 | 10.13 | 9.971 | 10.06 | 5,832,901 | -0.02(-0.25%) |
Jan 08, 2007 | 10.01 | 10.10 | 10.00 | 10.08 | 5,080,591 | +0.25(+2.52%) |
Jan 05, 2007 | 9.909 | 10.01 | 9.835 | 9.835 | 6,587,631 | -0.07(-0.75%) |
Jan 04, 2007 | 9.921 | 9.921 | 9.816 | 9.909 | 7,011,713 | -0.11(-1.05%) |