Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.58 | 10.68 | 10.54 | 10.55 | 199,012 | +0.00(+0.00%) |
Mar 29, 2007 | 10.56 | 10.56 | 10.47 | 10.55 | 95,113 | -0.01(-0.09%) |
Mar 28, 2007 | 10.47 | 10.56 | 10.44 | 10.56 | 235,476 | +0.06(+0.61%) |
Mar 27, 2007 | 10.48 | 10.57 | 10.45 | 10.50 | 144,317 | +0.00(+0.04%) |
Mar 26, 2007 | 10.53 | 10.58 | 10.46 | 10.49 | 174,191 | -0.03(-0.30%) |
Mar 23, 2007 | 10.45 | 10.57 | 10.44 | 10.53 | 153,103 | +0.03(+0.32%) |
Mar 22, 2007 | 10.38 | 10.50 | 10.31 | 10.49 | 213,730 | +0.02(+0.16%) |
Mar 21, 2007 | 10.45 | 10.50 | 10.36 | 10.48 | 220,539 | -0.02(-0.17%) |
Mar 20, 2007 | 10.46 | 10.52 | 10.40 | 10.49 | 193,081 | +0.04(+0.35%) |
Mar 19, 2007 | 10.52 | 10.54 | 10.43 | 10.46 | 194,839 | -0.05(-0.48%) |
Mar 16, 2007 | 10.53 | 10.53 | 10.43 | 10.51 | 234,597 | +0.11(+1.05%) |
Mar 15, 2007 | 10.36 | 10.47 | 10.36 | 10.40 | 201,868 | +0.04(+0.39%) |
Mar 14, 2007 | 10.33 | 10.42 | 10.29 | 10.36 | 157,496 | +0.01(+0.09%) |
Mar 13, 2007 | 10.34 | 10.43 | 10.28 | 10.35 | 215,048 | +0.01(+0.09%) |
Mar 12, 2007 | 10.12 | 10.34 | 10.06 | 10.34 | 325,537 | +0.24(+2.34%) |
Mar 09, 2007 | 10.11 | 10.24 | 10.08 | 10.10 | 217,025 | -0.05(-0.54%) |
Mar 08, 2007 | 10.13 | 10.21 | 10.04 | 10.16 | 144,317 | -0.04(-0.40%) |
Mar 07, 2007 | 10.29 | 10.29 | 10.11 | 10.20 | 209,776 | -0.33(-3.16%) |
Mar 06, 2007 | 10.52 | 10.56 | 10.45 | 10.53 | 252,829 | +0.01(+0.13%) |
Mar 05, 2007 | 10.52 | 10.65 | 10.46 | 10.52 | 250,852 | -0.03(-0.30%) |
Mar 02, 2007 | 10.52 | 10.55 | 10.45 | 10.55 | 218,782 | +0.09(+0.83%) |
Mar 01, 2007 | 10.26 | 10.52 | 10.21 | 10.46 | 242,286 | +0.00(+0.00%) |
Feb 28, 2007 | 10.29 | 10.48 | 10.29 | 10.46 | 192,203 | +0.16(+1.59%) |
Feb 27, 2007 | 10.49 | 10.49 | 10.15 | 10.30 | 273,038 | -0.20(-1.86%) |
Feb 26, 2007 | 10.52 | 10.52 | 10.47 | 10.49 | 128,062 | -0.02(-0.22%) |
Feb 23, 2007 | 10.43 | 10.52 | 10.40 | 10.52 | 121,033 | +0.10(+0.96%) |
Feb 22, 2007 | 10.45 | 10.47 | 10.39 | 10.42 | 123,669 | -0.00(-0.04%) |
Feb 21, 2007 | 10.46 | 10.47 | 10.37 | 10.42 | 96,870 | -0.05(-0.43%) |
Feb 20, 2007 | 10.47 | 10.47 | 10.39 | 10.47 | 110,269 | +0.00(+0.04%) |
Feb 16, 2007 | 10.40 | 10.47 | 10.37 | 10.46 | 120,154 | +0.06(+0.57%) |
Feb 15, 2007 | 10.43 | 10.46 | 10.40 | 10.40 | 100,385 | -0.05(-0.48%) |
Feb 14, 2007 | 10.38 | 10.47 | 10.38 | 10.45 | 132,763 | +0.03(+0.31%) |
Feb 13, 2007 | 10.45 | 10.47 | 10.33 | 10.42 | 168,370 | +0.07(+0.66%) |
Feb 12, 2007 | 10.38 | 10.43 | 10.26 | 10.35 | 246,545 | +0.00(+0.00%) |
Feb 09, 2007 | 10.40 | 10.46 | 10.31 | 10.35 | 241,627 | -0.07(-0.70%) |
Feb 08, 2007 | 10.33 | 10.45 | 10.31 | 10.43 | 227,788 | +0.15(+1.51%) |
Feb 07, 2007 | 10.47 | 10.47 | 10.25 | 10.27 | 427,240 | -0.17(-1.61%) |
Feb 06, 2007 | 10.15 | 10.47 | 10.05 | 10.44 | 400,661 | +0.31(+3.10%) |
Feb 05, 2007 | 10.06 | 10.16 | 10.02 | 10.12 | 219,441 | +0.06(+0.59%) |
Feb 02, 2007 | 10.02 | 10.09 | 9.975 | 10.07 | 155,739 | +0.04(+0.36%) |
Feb 01, 2007 | 9.874 | 10.11 | 9.856 | 10.03 | 296,542 | +0.19(+1.90%) |
Jan 31, 2007 | 9.770 | 9.856 | 9.742 | 9.842 | 151,566 | +0.07(+0.75%) |
Jan 30, 2007 | 9.710 | 9.811 | 9.683 | 9.770 | 171,335 | +0.05(+0.52%) |
Jan 29, 2007 | 9.656 | 9.738 | 9.651 | 9.720 | 190,665 | -0.04(-0.42%) |
Jan 26, 2007 | 9.697 | 9.788 | 9.674 | 9.761 | 93,795 | +0.06(+0.66%) |
Jan 25, 2007 | 9.792 | 9.797 | 9.674 | 9.697 | 179,023 | -0.09(-0.93%) |
Jan 24, 2007 | 9.833 | 9.833 | 9.715 | 9.788 | 215,487 | +0.03(+0.33%) |
Jan 23, 2007 | 9.656 | 9.779 | 9.651 | 9.756 | 263,812 | +0.08(+0.85%) |
Jan 22, 2007 | 9.674 | 9.710 | 9.583 | 9.674 | 239,869 | +0.05(+0.52%) |
Jan 19, 2007 | 9.651 | 9.665 | 9.583 | 9.624 | 176,387 | +0.00(+0.00%) |
Jan 18, 2007 | 9.647 | 9.683 | 9.551 | 9.624 | 127,623 | -0.02(-0.24%) |
Jan 17, 2007 | 9.628 | 9.674 | 9.578 | 9.647 | 202,307 | +0.06(+0.67%) |
Jan 16, 2007 | 9.583 | 9.628 | 9.524 | 9.583 | 277,871 | -0.01(-0.09%) |
Jan 12, 2007 | 9.515 | 9.624 | 9.492 | 9.592 | 306,427 | +0.08(+0.81%) |
Jan 11, 2007 | 9.469 | 9.560 | 9.446 | 9.515 | 204,724 | +0.02(+0.24%) |
Jan 10, 2007 | 9.556 | 9.556 | 9.460 | 9.492 | 220,319 | -0.06(-0.67%) |
Jan 09, 2007 | 9.542 | 9.556 | 9.446 | 9.556 | 220,759 | +0.01(+0.14%) |
Jan 08, 2007 | 9.537 | 9.556 | 9.460 | 9.542 | 550,031 | -0.02(-0.19%) |
Jan 05, 2007 | 9.628 | 9.642 | 9.551 | 9.560 | 394,511 | -0.08(-0.80%) |
Jan 04, 2007 | 9.697 | 9.701 | 9.606 | 9.638 | 233,499 | -0.08(-0.84%) |