Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2007 | 10.14 | 10.16 | 9.997 | 10.09 | 1,334,865 | -0.05(-0.54%) |
Dec 29, 2006 | 10.25 | 10.25 | 10.12 | 10.14 | 885,599 | -0.11(-1.08%) |
Dec 28, 2006 | 10.32 | 10.34 | 10.23 | 10.25 | 331,920 | -0.06(-0.63%) |
Dec 27, 2006 | 10.31 | 10.36 | 10.24 | 10.32 | 453,097 | +0.06(+0.61%) |
Dec 26, 2006 | 10.16 | 10.29 | 10.15 | 10.26 | 405,201 | +0.10(+0.99%) |
Dec 22, 2006 | 10.22 | 10.26 | 10.13 | 10.16 | 663,840 | -0.06(-0.59%) |
Dec 21, 2006 | 10.27 | 10.37 | 10.17 | 10.22 | 739,037 | -0.05(-0.53%) |
Dec 20, 2006 | 10.35 | 10.42 | 10.26 | 10.27 | 1,211,772 | -0.08(-0.75%) |
Dec 19, 2006 | 10.36 | 10.38 | 10.31 | 10.35 | 946,907 | -0.03(-0.24%) |
Dec 18, 2006 | 10.54 | 10.56 | 10.34 | 10.37 | 1,060,899 | -0.15(-1.43%) |
Dec 15, 2006 | 10.60 | 10.63 | 10.47 | 10.52 | 1,616,016 | -0.08(-0.75%) |
Dec 14, 2006 | 10.69 | 10.78 | 10.59 | 10.60 | 883,684 | -0.05(-0.51%) |
Dec 13, 2006 | 10.64 | 10.67 | 10.45 | 10.66 | 1,119,333 | -0.07(-0.62%) |
Dec 12, 2006 | 10.77 | 10.80 | 10.68 | 10.72 | 579,064 | -0.04(-0.37%) |
Dec 11, 2006 | 10.78 | 10.82 | 10.76 | 10.76 | 355,868 | -0.05(-0.42%) |
Dec 08, 2006 | 10.84 | 10.87 | 10.71 | 10.81 | 546,974 | -0.03(-0.29%) |
Dec 07, 2006 | 10.85 | 10.87 | 10.76 | 10.84 | 565,174 | -0.03(-0.25%) |
Dec 06, 2006 | 10.88 | 10.89 | 10.79 | 10.87 | 656,177 | -0.04(-0.40%) |
Dec 05, 2006 | 10.86 | 10.97 | 10.83 | 10.91 | 602,533 | +0.10(+0.89%) |
Dec 04, 2006 | 10.77 | 10.83 | 10.73 | 10.82 | 551,284 | +0.08(+0.70%) |