Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.350 | 8.400 | 8.150 | 8.250 | 135,014 | +0.01(+0.12%) |
Mar 29, 2007 | 8.460 | 8.670 | 8.160 | 8.240 | 98,077 | -0.12(-1.44%) |
Mar 28, 2007 | 8.560 | 8.570 | 8.250 | 8.360 | 268,261 | -0.04(-0.48%) |
Mar 27, 2007 | 8.670 | 8.680 | 8.320 | 8.400 | 145,383 | -0.11(-1.29%) |
Mar 26, 2007 | 8.590 | 8.700 | 8.380 | 8.510 | 157,526 | -0.05(-0.58%) |
Mar 23, 2007 | 8.750 | 8.770 | 8.500 | 8.560 | 114,302 | -0.17(-1.95%) |
Mar 22, 2007 | 8.910 | 8.980 | 8.680 | 8.730 | 189,240 | -0.10(-1.13%) |
Mar 21, 2007 | 8.870 | 8.980 | 8.700 | 8.830 | 155,751 | +0.10(+1.15%) |
Mar 20, 2007 | 9.100 | 9.150 | 8.550 | 8.730 | 318,004 | +0.06(+0.69%) |
Mar 19, 2007 | 9.510 | 9.580 | 7.940 | 8.670 | 671,575 | -0.78(-8.25%) |
Mar 16, 2007 | 10.38 | 10.39 | 9.340 | 9.450 | 556,224 | +0.23(+2.49%) |
Mar 15, 2007 | 9.510 | 9.590 | 9.200 | 9.220 | 177,312 | -0.26(-2.74%) |
Mar 14, 2007 | 9.530 | 9.570 | 9.300 | 9.480 | 67,224 | +0.10(+1.07%) |
Mar 13, 2007 | 9.800 | 10.09 | 9.340 | 9.380 | 141,604 | -0.42(-4.29%) |
Mar 12, 2007 | 9.990 | 10.04 | 9.750 | 9.800 | 89,610 | +0.03(+0.31%) |
Mar 09, 2007 | 9.970 | 10.04 | 9.720 | 9.770 | 99,842 | -0.03(-0.31%) |
Mar 08, 2007 | 9.930 | 10.00 | 9.700 | 9.800 | 79,165 | +0.06(+0.62%) |
Mar 07, 2007 | 10.10 | 10.13 | 9.670 | 9.740 | 177,796 | -0.17(-1.72%) |
Mar 06, 2007 | 9.790 | 10.00 | 9.590 | 9.910 | 57,545 | +0.32(+3.34%) |
Mar 05, 2007 | 9.810 | 9.900 | 9.550 | 9.590 | 91,639 | -0.22(-2.24%) |
Mar 02, 2007 | 10.13 | 10.17 | 9.780 | 9.810 | 109,284 | -0.32(-3.16%) |
Mar 01, 2007 | 10.21 | 10.33 | 9.980 | 10.13 | 57,783 | -0.05(-0.49%) |
Feb 28, 2007 | 10.28 | 10.39 | 10.10 | 10.18 | 81,198 | +0.18(+1.80%) |
Feb 27, 2007 | 10.56 | 10.59 | 10.00 | 10.00 | 121,412 | -0.69(-6.45%) |
Feb 26, 2007 | 10.82 | 10.90 | 10.62 | 10.69 | 116,870 | -0.06(-0.56%) |
Feb 23, 2007 | 10.98 | 10.98 | 10.71 | 10.75 | 120,442 | -0.27(-2.45%) |
Feb 22, 2007 | 11.32 | 11.32 | 10.79 | 11.02 | 140,717 | -0.35(-3.08%) |
Feb 21, 2007 | 10.85 | 11.37 | 10.85 | 11.37 | 101,185 | +0.45(+4.12%) |
Feb 20, 2007 | 10.75 | 10.93 | 10.70 | 10.92 | 107,669 | +0.16(+1.49%) |
Feb 16, 2007 | 10.76 | 10.76 | 10.61 | 10.76 | 159,908 | +0.00(+0.00%) |
Feb 15, 2007 | 10.89 | 10.90 | 10.61 | 10.76 | 199,593 | -0.22(-2.00%) |
Feb 14, 2007 | 10.88 | 10.99 | 10.80 | 10.98 | 98,517 | +0.09(+0.83%) |
Feb 13, 2007 | 10.77 | 10.93 | 10.68 | 10.89 | 93,480 | +0.17(+1.59%) |
Feb 12, 2007 | 10.88 | 10.93 | 10.57 | 10.72 | 145,733 | -0.24(-2.19%) |
Feb 09, 2007 | 10.97 | 10.99 | 10.88 | 10.96 | 109,241 | -0.04(-0.36%) |
Feb 08, 2007 | 10.91 | 11.01 | 10.82 | 11.00 | 58,405 | +0.04(+0.36%) |
Feb 07, 2007 | 10.94 | 10.96 | 10.68 | 10.96 | 70,384 | +0.06(+0.55%) |
Feb 06, 2007 | 10.79 | 10.92 | 10.71 | 10.90 | 53,439 | +0.15(+1.40%) |
Feb 05, 2007 | 10.70 | 10.78 | 10.63 | 10.75 | 60,402 | +0.02(+0.19%) |
Feb 02, 2007 | 11.02 | 11.02 | 10.71 | 10.73 | 107,307 | -0.26(-2.37%) |
Feb 01, 2007 | 10.79 | 11.03 | 10.79 | 10.99 | 95,803 | +0.24(+2.23%) |
Jan 31, 2007 | 10.77 | 10.90 | 10.63 | 10.75 | 85,845 | -0.10(-0.92%) |
Jan 30, 2007 | 10.63 | 10.90 | 10.60 | 10.85 | 59,523 | +0.37(+3.53%) |
Jan 29, 2007 | 10.29 | 10.51 | 10.22 | 10.48 | 42,080 | +0.14(+1.35%) |
Jan 26, 2007 | 10.36 | 10.39 | 10.22 | 10.34 | 49,206 | +0.06(+0.58%) |
Jan 25, 2007 | 10.49 | 10.52 | 10.16 | 10.28 | 40,711 | -0.20(-1.91%) |
Jan 24, 2007 | 10.40 | 10.49 | 10.36 | 10.48 | 269,695 | +0.11(+1.06%) |
Jan 23, 2007 | 10.33 | 10.43 | 10.25 | 10.37 | 119,896 | +0.12(+1.17%) |
Jan 22, 2007 | 10.39 | 10.39 | 10.22 | 10.25 | 64,056 | -0.21(-2.01%) |
Jan 19, 2007 | 10.27 | 10.47 | 10.25 | 10.46 | 118,432 | +0.20(+1.95%) |
Jan 18, 2007 | 10.64 | 10.69 | 10.25 | 10.26 | 198,620 | -0.26(-2.47%) |
Jan 17, 2007 | 10.62 | 10.68 | 10.44 | 10.52 | 130,071 | -0.15(-1.41%) |
Jan 16, 2007 | 10.53 | 10.69 | 10.45 | 10.67 | 83,473 | +0.39(+3.79%) |
Jan 12, 2007 | 10.23 | 10.28 | 10.00 | 10.28 | 100,314 | +0.06(+0.59%) |
Jan 11, 2007 | 10.42 | 10.43 | 10.15 | 10.22 | 70,740 | -0.19(-1.83%) |
Jan 10, 2007 | 10.46 | 10.46 | 10.23 | 10.41 | 85,111 | -0.15(-1.42%) |
Jan 09, 2007 | 10.64 | 10.64 | 10.31 | 10.56 | 97,946 | -0.09(-0.85%) |
Jan 08, 2007 | 10.65 | 10.71 | 10.35 | 10.65 | 80,359 | +0.02(+0.19%) |
Jan 05, 2007 | 10.76 | 10.79 | 10.50 | 10.63 | 97,392 | -0.24(-2.21%) |
Jan 04, 2007 | 11.16 | 11.16 | 10.75 | 10.87 | 58,410 | -0.42(-3.72%) |