Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.72 | 10.91 | 10.63 | 10.85 | 7,299,018 | +0.12(+1.09%) |
Feb 27, 2007 | 11.07 | 11.17 | 10.67 | 10.73 | 5,185,036 | -0.38(-3.40%) |
Feb 26, 2007 | 11.03 | 11.30 | 11.00 | 11.11 | 5,504,505 | +0.22(+2.06%) |
Feb 23, 2007 | 10.84 | 10.91 | 10.79 | 10.89 | 3,311,962 | +0.03(+0.28%) |
Feb 22, 2007 | 10.80 | 10.90 | 10.75 | 10.86 | 2,863,971 | +0.05(+0.44%) |
Feb 21, 2007 | 10.77 | 10.83 | 10.71 | 10.81 | 3,113,507 | +0.02(+0.18%) |
Feb 20, 2007 | 10.69 | 10.82 | 10.66 | 10.79 | 6,530,737 | +0.11(+1.07%) |
Feb 16, 2007 | 10.55 | 10.69 | 10.53 | 10.68 | 3,745,113 | +0.09(+0.81%) |
Feb 15, 2007 | 10.64 | 10.67 | 10.57 | 10.59 | 2,504,335 | -0.06(-0.60%) |
Feb 14, 2007 | 10.46 | 10.72 | 10.46 | 10.65 | 9,631,177 | +0.22(+2.11%) |
Feb 13, 2007 | 10.37 | 10.44 | 10.34 | 10.43 | 4,600,725 | +0.08(+0.73%) |
Feb 12, 2007 | 10.28 | 10.39 | 10.28 | 10.36 | 5,285,645 | +0.06(+0.58%) |
Feb 09, 2007 | 10.22 | 10.35 | 10.20 | 10.30 | 7,397,728 | +0.10(+0.94%) |
Feb 08, 2007 | 10.10 | 10.20 | 10.07 | 10.20 | 4,123,041 | +0.11(+1.06%) |
Feb 07, 2007 | 10.08 | 10.13 | 10.04 | 10.10 | 2,981,663 | +0.02(+0.19%) |
Feb 06, 2007 | 9.996 | 10.08 | 9.952 | 10.08 | 4,185,511 | +0.09(+0.94%) |
Feb 05, 2007 | 9.877 | 10.01 | 9.837 | 9.983 | 3,738,555 | +0.11(+1.14%) |
Feb 02, 2007 | 9.757 | 9.895 | 9.753 | 9.870 | 4,079,553 | +0.13(+1.37%) |
Feb 01, 2007 | 9.706 | 9.751 | 9.631 | 9.737 | 2,904,352 | +0.03(+0.27%) |
Jan 31, 2007 | 9.774 | 9.800 | 9.693 | 9.711 | 2,840,846 | -0.09(-0.95%) |
Jan 30, 2007 | 9.725 | 9.812 | 9.708 | 9.803 | 4,452,304 | +0.08(+0.80%) |
Jan 29, 2007 | 9.744 | 9.760 | 9.686 | 9.725 | 2,642,391 | -0.04(-0.40%) |
Jan 26, 2007 | 9.792 | 9.808 | 9.732 | 9.764 | 5,570,558 | +0.01(+0.13%) |
Jan 25, 2007 | 9.738 | 9.815 | 9.696 | 9.751 | 4,106,474 | +0.01(+0.13%) |
Jan 24, 2007 | 9.612 | 9.738 | 9.596 | 9.738 | 2,146,770 | +0.11(+1.16%) |
Jan 23, 2007 | 9.564 | 9.667 | 9.532 | 9.627 | 2,617,541 | +0.06(+0.65%) |
Jan 22, 2007 | 9.541 | 9.606 | 9.524 | 9.564 | 2,684,498 | +0.00(+0.03%) |
Jan 19, 2007 | 9.580 | 9.580 | 9.518 | 9.561 | 2,719,702 | +0.01(+0.14%) |
Jan 18, 2007 | 9.556 | 9.585 | 9.521 | 9.548 | 2,233,745 | +0.03(+0.30%) |
Jan 17, 2007 | 9.503 | 9.576 | 9.472 | 9.519 | 2,194,054 | -0.02(-0.21%) |
Jan 16, 2007 | 9.463 | 9.590 | 9.454 | 9.540 | 2,328,659 | +0.06(+0.60%) |
Jan 12, 2007 | 9.514 | 9.537 | 9.428 | 9.483 | 3,972,215 | -0.03(-0.30%) |
Jan 11, 2007 | 9.583 | 9.624 | 9.485 | 9.512 | 2,304,154 | -0.05(-0.52%) |
Jan 10, 2007 | 9.579 | 9.632 | 9.537 | 9.561 | 3,164,933 | -0.05(-0.56%) |
Jan 09, 2007 | 9.422 | 9.663 | 9.398 | 9.615 | 7,794,984 | +0.20(+2.12%) |
Jan 08, 2007 | 9.435 | 9.456 | 9.318 | 9.415 | 2,503,644 | +0.00(+0.05%) |
Jan 05, 2007 | 9.582 | 9.608 | 9.392 | 9.411 | 2,923,335 | -0.22(-2.26%) |
Jan 04, 2007 | 9.642 | 9.677 | 9.573 | 9.628 | 2,789,075 | -0.03(-0.31%) |
Jan 03, 2007 | 9.627 | 9.786 | 9.619 | 9.658 | 2,499,503 | +0.04(+0.44%) |
Dec 29, 2006 | 9.638 | 9.657 | 9.570 | 9.616 | 2,079,813 | -0.04(-0.38%) |
Dec 28, 2006 | 9.699 | 9.741 | 9.616 | 9.653 | 1,280,469 | -0.04(-0.37%) |
Dec 27, 2006 | 9.722 | 9.758 | 9.657 | 9.689 | 1,938,305 | +0.00(+0.03%) |
Dec 26, 2006 | 9.650 | 9.711 | 9.612 | 9.686 | 1,601,104 | +0.06(+0.66%) |
Dec 22, 2006 | 9.670 | 9.690 | 9.586 | 9.622 | 1,035,419 | -0.03(-0.35%) |
Dec 21, 2006 | 9.699 | 9.706 | 9.605 | 9.656 | 2,449,803 | -0.06(-0.60%) |
Dec 20, 2006 | 9.768 | 9.792 | 9.702 | 9.713 | 2,559,902 | -0.05(-0.55%) |
Dec 19, 2006 | 9.664 | 9.793 | 9.634 | 9.767 | 2,425,643 | +0.09(+0.97%) |
Dec 18, 2006 | 9.757 | 9.786 | 9.658 | 9.673 | 2,682,772 | -0.08(-0.79%) |
Dec 15, 2006 | 9.787 | 9.787 | 9.663 | 9.750 | 6,790,627 | +0.06(+0.63%) |
Dec 14, 2006 | 9.622 | 9.719 | 9.612 | 9.689 | 2,144,009 | +0.09(+0.91%) |
Dec 13, 2006 | 9.596 | 9.635 | 9.582 | 9.602 | 2,119,849 | +0.03(+0.35%) |
Dec 12, 2006 | 9.644 | 9.666 | 9.535 | 9.569 | 4,020,189 | -0.05(-0.48%) |
Dec 11, 2006 | 9.598 | 9.641 | 9.576 | 9.615 | 2,531,946 | +0.04(+0.38%) |
Dec 08, 2006 | 9.612 | 9.624 | 9.518 | 9.579 | 2,502,954 | -0.02(-0.20%) |
Dec 07, 2006 | 9.619 | 9.632 | 9.532 | 9.598 | 3,860,389 | -0.00(-0.02%) |
Dec 06, 2006 | 9.721 | 9.741 | 9.599 | 9.599 | 3,275,377 | -0.20(-2.05%) |
Dec 05, 2006 | 9.825 | 9.865 | 9.766 | 9.800 | 4,150,307 | -0.01(-0.10%) |
Dec 04, 2006 | 9.753 | 9.845 | 9.747 | 9.811 | 4,132,360 | +0.08(+0.77%) |