Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.61 | 10.61 | 10.34 | 10.38 | 541,948 | -0.10(-0.91%) |
Mar 29, 2007 | 10.61 | 10.63 | 10.37 | 10.48 | 447,265 | -0.01(-0.08%) |
Mar 28, 2007 | 10.30 | 10.51 | 10.30 | 10.48 | 598,307 | +0.18(+1.76%) |
Mar 27, 2007 | 10.35 | 10.48 | 10.24 | 10.30 | 758,818 | -0.05(-0.47%) |
Mar 26, 2007 | 10.40 | 10.48 | 10.35 | 10.35 | 583,428 | +0.02(+0.17%) |
Mar 23, 2007 | 10.28 | 10.39 | 10.20 | 10.33 | 656,470 | -0.10(-0.98%) |
Mar 22, 2007 | 10.49 | 10.49 | 10.32 | 10.44 | 587,035 | +0.06(+0.53%) |
Mar 21, 2007 | 10.31 | 10.40 | 10.22 | 10.38 | 546,908 | +0.14(+1.32%) |
Mar 20, 2007 | 10.11 | 10.35 | 10.11 | 10.24 | 477,924 | +0.18(+1.79%) |
Mar 19, 2007 | 10.09 | 10.11 | 10.05 | 10.06 | 328,235 | +0.11(+1.07%) |
Mar 16, 2007 | 9.970 | 9.994 | 9.896 | 9.958 | 228,592 | +0.02(+0.22%) |
Mar 15, 2007 | 9.843 | 10.05 | 9.843 | 9.936 | 376,929 | +0.06(+0.65%) |
Mar 14, 2007 | 9.819 | 9.936 | 9.814 | 9.872 | 490,999 | +0.03(+0.32%) |
Mar 13, 2007 | 9.726 | 9.932 | 9.759 | 9.841 | 533,832 | +0.12(+1.19%) |
Mar 12, 2007 | 9.670 | 9.730 | 9.648 | 9.726 | 349,876 | +0.08(+0.87%) |
Mar 09, 2007 | 9.604 | 9.714 | 9.604 | 9.641 | 380,536 | +0.04(+0.39%) |
Mar 08, 2007 | 9.553 | 9.615 | 9.482 | 9.604 | 374,674 | +0.08(+0.89%) |
Mar 07, 2007 | 9.439 | 9.588 | 9.439 | 9.519 | 411,195 | +0.07(+0.73%) |
Mar 06, 2007 | 9.377 | 9.517 | 9.293 | 9.451 | 991,468 | +0.03(+0.33%) |
Mar 05, 2007 | 9.459 | 9.544 | 9.400 | 9.420 | 734,921 | -0.05(-0.54%) |
Mar 02, 2007 | 9.537 | 9.537 | 9.426 | 9.471 | 918,426 | -0.03(-0.33%) |
Mar 01, 2007 | 9.326 | 9.570 | 9.127 | 9.502 | 887,542 | +0.16(+1.76%) |
Feb 28, 2007 | 9.302 | 9.360 | 9.209 | 9.337 | 573,058 | +0.04(+0.38%) |
Feb 27, 2007 | 9.315 | 9.661 | 9.227 | 9.302 | 669,094 | -0.07(-0.78%) |
Feb 26, 2007 | 9.382 | 9.404 | 9.315 | 9.375 | 355,553 | +0.00(+0.05%) |
Feb 23, 2007 | 9.349 | 9.377 | 9.304 | 9.371 | 343,113 | +0.02(+0.24%) |
Feb 22, 2007 | 9.271 | 9.349 | 9.260 | 9.349 | 399,472 | -0.01(-0.14%) |
Feb 21, 2007 | 9.404 | 9.426 | 9.304 | 9.362 | 371,067 | +0.01(+0.07%) |
Feb 20, 2007 | 9.422 | 9.424 | 9.271 | 9.355 | 454,930 | +0.06(+0.69%) |
Feb 16, 2007 | 9.426 | 9.482 | 9.282 | 9.291 | 447,716 | -0.02(-0.26%) |
Feb 15, 2007 | 9.648 | 9.648 | 9.306 | 9.315 | 495,508 | +0.09(+0.94%) |
Feb 14, 2007 | 9.193 | 9.229 | 9.067 | 9.229 | 452,919 | +0.08(+0.92%) |
Feb 13, 2007 | 9.085 | 9.171 | 9.049 | 9.145 | 430,132 | +0.06(+0.66%) |
Feb 12, 2007 | 9.178 | 9.180 | 9.049 | 9.085 | 279,540 | -0.05(-0.53%) |
Feb 09, 2007 | 9.171 | 9.204 | 9.116 | 9.133 | 388,651 | -0.02(-0.22%) |
Feb 08, 2007 | 9.116 | 9.160 | 9.096 | 9.153 | 314,708 | +0.02(+0.17%) |
Feb 07, 2007 | 9.160 | 9.182 | 9.102 | 9.138 | 405,785 | -0.05(-0.56%) |
Feb 06, 2007 | 9.151 | 9.204 | 9.105 | 9.189 | 627,163 | +0.00(+0.02%) |
Feb 05, 2007 | 9.158 | 9.207 | 9.093 | 9.187 | 499,115 | +0.03(+0.29%) |
Feb 02, 2007 | 9.082 | 9.160 | 9.049 | 9.160 | 454,930 | +0.11(+1.18%) |
Feb 01, 2007 | 9.096 | 9.211 | 9.005 | 9.054 | 1,125,828 | -0.22(-2.37%) |
Jan 31, 2007 | 8.912 | 9.337 | 8.912 | 9.273 | 934,207 | +0.38(+4.26%) |
Jan 30, 2007 | 8.838 | 8.929 | 8.838 | 8.894 | 514,896 | +0.07(+0.75%) |
Jan 29, 2007 | 8.865 | 8.872 | 8.805 | 8.827 | 725,002 | -0.02(-0.23%) |
Jan 26, 2007 | 8.832 | 8.872 | 8.794 | 8.847 | 567,197 | -0.02(-0.27%) |
Jan 25, 2007 | 8.983 | 9.020 | 8.834 | 8.872 | 761,072 | -0.12(-1.36%) |
Jan 24, 2007 | 8.816 | 9.009 | 8.816 | 8.994 | 470,710 | +0.14(+1.63%) |
Jan 23, 2007 | 8.761 | 8.872 | 8.750 | 8.850 | 697,499 | +0.20(+2.33%) |
Jan 22, 2007 | 8.561 | 8.694 | 8.546 | 8.648 | 631,672 | +0.04(+0.44%) |
Jan 19, 2007 | 8.617 | 8.645 | 8.570 | 8.610 | 695,695 | -0.04(-0.46%) |
Jan 18, 2007 | 8.639 | 8.683 | 8.599 | 8.650 | 417,958 | +0.03(+0.33%) |
Jan 17, 2007 | 8.650 | 8.650 | 8.594 | 8.621 | 510,387 | +0.02(+0.18%) |
Jan 16, 2007 | 8.650 | 8.661 | 8.572 | 8.606 | 432,837 | -0.03(-0.39%) |
Jan 12, 2007 | 8.594 | 8.683 | 8.572 | 8.639 | 367,460 | +0.04(+0.41%) |
Jan 11, 2007 | 8.495 | 8.639 | 8.495 | 8.603 | 413,449 | +0.10(+1.15%) |
Jan 10, 2007 | 8.495 | 8.539 | 8.475 | 8.506 | 479,728 | +0.01(+0.16%) |
Jan 09, 2007 | 8.450 | 8.495 | 8.419 | 8.492 | 589,740 | +0.06(+0.71%) |
Jan 08, 2007 | 8.417 | 8.506 | 8.417 | 8.433 | 702,459 | +0.03(+0.32%) |
Jan 05, 2007 | 8.484 | 8.486 | 8.384 | 8.406 | 571,255 | -0.04(-0.50%) |
Jan 04, 2007 | 8.439 | 8.484 | 8.410 | 8.448 | 482,884 | -0.02(-0.29%) |