Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.72 | 10.91 | 10.63 | 10.85 | 7,298,207 | +0.12(+1.09%) |
Feb 27, 2007 | 11.07 | 11.17 | 10.67 | 10.73 | 5,184,460 | -0.38(-3.40%) |
Feb 26, 2007 | 11.03 | 11.31 | 11.00 | 11.11 | 5,503,893 | +0.22(+2.06%) |
Feb 23, 2007 | 10.84 | 10.91 | 10.79 | 10.89 | 3,311,594 | +0.03(+0.28%) |
Feb 22, 2007 | 10.81 | 10.90 | 10.75 | 10.86 | 2,863,652 | +0.05(+0.44%) |
Feb 21, 2007 | 10.77 | 10.83 | 10.71 | 10.81 | 3,113,161 | +0.02(+0.18%) |
Feb 20, 2007 | 10.69 | 10.82 | 10.66 | 10.79 | 6,530,011 | +0.11(+1.07%) |
Feb 16, 2007 | 10.55 | 10.69 | 10.53 | 10.68 | 3,744,696 | +0.09(+0.81%) |
Feb 15, 2007 | 10.65 | 10.67 | 10.57 | 10.59 | 2,504,056 | -0.06(-0.60%) |
Feb 14, 2007 | 10.46 | 10.72 | 10.46 | 10.65 | 9,630,106 | +0.22(+2.11%) |
Feb 13, 2007 | 10.37 | 10.44 | 10.34 | 10.43 | 4,600,213 | +0.08(+0.73%) |
Feb 12, 2007 | 10.28 | 10.39 | 10.28 | 10.36 | 5,285,057 | +0.06(+0.58%) |
Feb 09, 2007 | 10.22 | 10.35 | 10.20 | 10.30 | 7,396,906 | +0.10(+0.94%) |
Feb 08, 2007 | 10.11 | 10.20 | 10.07 | 10.20 | 4,122,582 | +0.11(+1.06%) |
Feb 07, 2007 | 10.08 | 10.13 | 10.04 | 10.10 | 2,981,332 | +0.02(+0.19%) |
Feb 06, 2007 | 9.997 | 10.08 | 9.954 | 10.08 | 4,185,046 | +0.09(+0.94%) |
Feb 05, 2007 | 9.878 | 10.01 | 9.838 | 9.984 | 3,738,139 | +0.11(+1.14%) |
Feb 02, 2007 | 9.758 | 9.896 | 9.754 | 9.871 | 4,079,100 | +0.13(+1.37%) |
Feb 01, 2007 | 9.707 | 9.752 | 9.632 | 9.738 | 2,904,029 | +0.03(+0.27%) |
Jan 31, 2007 | 9.775 | 9.801 | 9.694 | 9.712 | 2,840,530 | -0.09(-0.95%) |
Jan 30, 2007 | 9.726 | 9.813 | 9.709 | 9.804 | 4,451,809 | +0.08(+0.80%) |
Jan 29, 2007 | 9.745 | 9.761 | 9.687 | 9.726 | 2,642,097 | -0.04(-0.40%) |
Jan 26, 2007 | 9.793 | 9.809 | 9.733 | 9.765 | 5,569,938 | +0.01(+0.13%) |
Jan 25, 2007 | 9.739 | 9.816 | 9.697 | 9.752 | 4,106,018 | +0.01(+0.13%) |
Jan 24, 2007 | 9.613 | 9.739 | 9.597 | 9.739 | 2,146,531 | +0.11(+1.16%) |
Jan 23, 2007 | 9.565 | 9.668 | 9.533 | 9.628 | 2,617,250 | +0.06(+0.65%) |
Jan 22, 2007 | 9.542 | 9.607 | 9.525 | 9.565 | 2,684,199 | +0.00(+0.03%) |
Jan 19, 2007 | 9.581 | 9.581 | 9.519 | 9.562 | 2,719,400 | +0.01(+0.14%) |
Jan 18, 2007 | 9.557 | 9.586 | 9.522 | 9.549 | 2,233,497 | +0.03(+0.30%) |
Jan 17, 2007 | 9.504 | 9.577 | 9.473 | 9.520 | 2,193,810 | -0.02(-0.21%) |
Jan 16, 2007 | 9.464 | 9.591 | 9.455 | 9.541 | 2,328,400 | +0.06(+0.60%) |
Jan 12, 2007 | 9.515 | 9.538 | 9.429 | 9.484 | 3,971,773 | -0.03(-0.30%) |
Jan 11, 2007 | 9.584 | 9.625 | 9.486 | 9.513 | 2,303,897 | -0.05(-0.52%) |
Jan 10, 2007 | 9.580 | 9.633 | 9.538 | 9.562 | 3,164,581 | -0.05(-0.56%) |
Jan 09, 2007 | 9.423 | 9.664 | 9.399 | 9.616 | 7,794,118 | +0.20(+2.12%) |
Jan 08, 2007 | 9.436 | 9.457 | 9.319 | 9.416 | 2,503,366 | +0.00(+0.05%) |
Jan 05, 2007 | 9.583 | 9.609 | 9.393 | 9.412 | 2,923,010 | -0.22(-2.26%) |
Jan 04, 2007 | 9.644 | 9.678 | 9.574 | 9.629 | 2,788,765 | -0.03(-0.32%) |
Jan 03, 2007 | 9.628 | 9.787 | 9.620 | 9.659 | 2,499,225 | +0.04(+0.44%) |
Dec 29, 2006 | 9.639 | 9.658 | 9.571 | 9.617 | 2,079,581 | -0.04(-0.38%) |
Dec 28, 2006 | 9.700 | 9.742 | 9.617 | 9.654 | 1,280,326 | -0.04(-0.37%) |
Dec 27, 2006 | 9.723 | 9.759 | 9.658 | 9.690 | 1,938,090 | +0.00(+0.03%) |
Dec 26, 2006 | 9.651 | 9.712 | 9.613 | 9.687 | 1,600,926 | +0.06(+0.66%) |
Dec 22, 2006 | 9.671 | 9.691 | 9.587 | 9.623 | 1,035,304 | -0.03(-0.35%) |
Dec 21, 2006 | 9.700 | 9.707 | 9.606 | 9.657 | 2,449,530 | -0.06(-0.60%) |
Dec 20, 2006 | 9.770 | 9.793 | 9.703 | 9.715 | 2,559,618 | -0.05(-0.55%) |
Dec 19, 2006 | 9.665 | 9.794 | 9.635 | 9.768 | 2,425,373 | +0.09(+0.97%) |
Dec 18, 2006 | 9.758 | 9.787 | 9.659 | 9.674 | 2,682,474 | -0.08(-0.79%) |
Dec 15, 2006 | 9.788 | 9.788 | 9.664 | 9.751 | 6,789,872 | +0.06(+0.63%) |
Dec 14, 2006 | 9.623 | 9.720 | 9.613 | 9.690 | 2,143,770 | +0.09(+0.91%) |
Dec 13, 2006 | 9.597 | 9.636 | 9.583 | 9.603 | 2,119,613 | +0.03(+0.35%) |
Dec 12, 2006 | 9.645 | 9.667 | 9.536 | 9.570 | 4,019,742 | -0.05(-0.48%) |
Dec 11, 2006 | 9.599 | 9.642 | 9.577 | 9.616 | 2,531,664 | +0.04(+0.38%) |
Dec 08, 2006 | 9.613 | 9.625 | 9.519 | 9.580 | 2,502,676 | -0.02(-0.20%) |
Dec 07, 2006 | 9.620 | 9.633 | 9.533 | 9.599 | 3,859,960 | -0.00(-0.02%) |
Dec 06, 2006 | 9.722 | 9.742 | 9.600 | 9.600 | 3,275,013 | -0.20(-2.05%) |
Dec 05, 2006 | 9.826 | 9.867 | 9.767 | 9.801 | 4,149,845 | -0.01(-0.10%) |
Dec 04, 2006 | 9.754 | 9.846 | 9.748 | 9.812 | 4,131,900 | +0.08(+0.77%) |