Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.71 | 10.76 | 10.57 | 10.67 | 2,567,106 | +0.04(+0.33%) |
Feb 27, 2007 | 11.01 | 11.03 | 10.53 | 10.63 | 3,215,162 | -0.51(-4.56%) |
Feb 26, 2007 | 11.17 | 11.18 | 11.08 | 11.14 | 1,895,226 | +0.08(+0.75%) |
Feb 23, 2007 | 11.08 | 11.08 | 11.03 | 11.06 | 2,126,163 | -0.02(-0.16%) |
Feb 22, 2007 | 11.08 | 11.09 | 11.04 | 11.08 | 3,430,496 | +0.01(+0.12%) |
Feb 21, 2007 | 11.11 | 11.11 | 11.00 | 11.06 | 5,279,443 | -0.05(-0.43%) |
Feb 20, 2007 | 11.17 | 11.17 | 11.10 | 11.11 | 4,169,892 | -0.09(-0.78%) |
Feb 16, 2007 | 11.25 | 11.25 | 11.15 | 11.20 | 26,335,562 | -0.29(-2.52%) |
Feb 15, 2007 | 11.52 | 11.53 | 11.48 | 11.49 | 470,400 | +0.00(+0.04%) |
Feb 14, 2007 | 11.39 | 11.51 | 11.39 | 11.48 | 425,543 | +0.13(+1.12%) |
Feb 13, 2007 | 11.31 | 11.37 | 11.27 | 11.36 | 538,836 | +0.18(+1.57%) |
Feb 12, 2007 | 11.26 | 11.26 | 11.16 | 11.18 | 701,261 | -0.16(-1.39%) |
Feb 09, 2007 | 11.37 | 11.40 | 11.29 | 11.34 | 567,677 | -0.09(-0.77%) |
Feb 08, 2007 | 11.39 | 11.46 | 11.35 | 11.43 | 433,635 | -0.05(-0.42%) |
Feb 07, 2007 | 11.45 | 11.51 | 11.43 | 11.47 | 2,770,794 | +0.12(+1.04%) |
Feb 06, 2007 | 11.35 | 11.37 | 11.28 | 11.36 | 1,720,614 | +0.27(+2.41%) |
Feb 05, 2007 | 11.05 | 11.09 | 11.02 | 11.09 | 708,112 | +0.00(+0.00%) |
Feb 02, 2007 | 11.05 | 11.09 | 11.00 | 11.09 | 657,646 | -0.01(-0.08%) |
Feb 01, 2007 | 11.05 | 11.10 | 11.01 | 11.10 | 648,512 | +0.11(+1.04%) |
Jan 31, 2007 | 10.81 | 10.99 | 10.80 | 10.98 | 1,713,535 | +0.04(+0.36%) |
Jan 30, 2007 | 10.88 | 10.94 | 10.84 | 10.94 | 621,111 | +0.13(+1.17%) |
Jan 29, 2007 | 10.80 | 10.86 | 10.78 | 10.82 | 410,115 | +0.00(+0.00%) |
Jan 26, 2007 | 10.83 | 10.83 | 10.73 | 10.82 | 877,319 | -0.07(-0.60%) |
Jan 25, 2007 | 10.99 | 11.04 | 10.86 | 10.88 | 804,019 | -0.13(-1.19%) |
Jan 24, 2007 | 10.98 | 11.03 | 10.95 | 11.01 | 522,235 | +0.10(+0.88%) |
Jan 23, 2007 | 10.86 | 10.96 | 10.84 | 10.92 | 509,904 | +0.13(+1.22%) |
Jan 22, 2007 | 10.92 | 10.92 | 10.75 | 10.79 | 645,087 | -0.07(-0.69%) |
Jan 19, 2007 | 10.78 | 10.88 | 10.78 | 10.86 | 419,478 | +0.15(+1.39%) |
Jan 18, 2007 | 10.79 | 10.82 | 10.69 | 10.71 | 700,119 | -0.03(-0.24%) |
Jan 17, 2007 | 10.74 | 10.79 | 10.69 | 10.74 | 553,747 | -0.00(-0.04%) |
Jan 16, 2007 | 10.83 | 10.86 | 10.69 | 10.74 | 627,504 | +0.02(+0.16%) |
Jan 12, 2007 | 10.68 | 10.76 | 10.67 | 10.72 | 378,147 | +0.13(+1.20%) |
Jan 11, 2007 | 10.50 | 10.62 | 10.48 | 10.60 | 747,845 | +0.12(+1.17%) |
Jan 10, 2007 | 10.44 | 10.49 | 10.43 | 10.48 | 343,894 | -0.10(-0.95%) |
Jan 09, 2007 | 10.67 | 10.68 | 10.55 | 10.58 | 546,897 | -0.03(-0.25%) |
Jan 08, 2007 | 10.62 | 10.62 | 10.54 | 10.60 | 399,611 | -0.03(-0.25%) |
Jan 05, 2007 | 10.70 | 10.73 | 10.58 | 10.63 | 1,427,641 | -0.23(-2.10%) |
Jan 04, 2007 | 10.81 | 10.86 | 10.76 | 10.86 | 1,354,341 | +0.00(+0.04%) |
Jan 03, 2007 | 10.89 | 10.95 | 10.82 | 10.85 | 1,506,422 | +0.32(+2.99%) |
Dec 29, 2006 | 10.51 | 10.59 | 10.51 | 10.54 | 616,544 | -0.04(-0.33%) |
Dec 28, 2006 | 10.59 | 10.61 | 10.53 | 10.57 | 457,384 | -0.00(-0.04%) |
Dec 27, 2006 | 10.45 | 10.58 | 10.43 | 10.58 | 514,928 | +0.04(+0.42%) |
Dec 26, 2006 | 10.51 | 10.54 | 10.44 | 10.53 | 174,230 | +0.08(+0.75%) |
Dec 22, 2006 | 10.50 | 10.51 | 10.41 | 10.45 | 413,541 | -0.06(-0.54%) |
Dec 21, 2006 | 10.51 | 10.57 | 10.50 | 10.51 | 628,418 | -0.00(-0.04%) |
Dec 20, 2006 | 10.58 | 10.61 | 10.51 | 10.51 | 456,470 | -0.08(-0.79%) |
Dec 19, 2006 | 10.48 | 10.61 | 10.48 | 10.60 | 833,019 | +0.07(+0.62%) |
Dec 18, 2006 | 10.58 | 10.60 | 10.53 | 10.53 | 506,251 | -0.12(-1.11%) |
Dec 15, 2006 | 10.71 | 10.72 | 10.63 | 10.65 | 733,002 | +0.02(+0.21%) |
Dec 14, 2006 | 10.59 | 10.64 | 10.58 | 10.63 | 717,017 | -0.06(-0.53%) |
Dec 13, 2006 | 10.63 | 10.69 | 10.59 | 10.69 | 631,615 | +0.09(+0.83%) |
Dec 12, 2006 | 10.56 | 10.62 | 10.54 | 10.60 | 479,077 | -0.03(-0.25%) |
Dec 11, 2006 | 10.56 | 10.64 | 10.55 | 10.62 | 537,078 | +0.08(+0.75%) |
Dec 08, 2006 | 10.59 | 10.61 | 10.51 | 10.55 | 678,655 | +0.01(+0.12%) |
Dec 07, 2006 | 10.59 | 10.63 | 10.51 | 10.53 | 390,477 | -0.04(-0.41%) |
Dec 06, 2006 | 10.62 | 10.63 | 10.57 | 10.58 | 734,372 | -0.10(-0.94%) |
Dec 05, 2006 | 10.62 | 10.68 | 10.60 | 10.68 | 527,487 | +0.08(+0.74%) |
Dec 04, 2006 | 10.53 | 10.64 | 10.52 | 10.60 | 1,818,119 | +0.01(+0.08%) |