Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.95 | 11.08 | 10.62 | 10.96 | 641,374 | +0.01(+0.08%) |
Feb 27, 2007 | 11.07 | 11.11 | 10.91 | 10.95 | 575,587 | -0.28(-2.46%) |
Feb 26, 2007 | 11.23 | 11.25 | 11.14 | 11.23 | 1,989,759 | +0.06(+0.54%) |
Feb 23, 2007 | 11.10 | 11.23 | 10.96 | 11.16 | 356,557 | +0.07(+0.62%) |
Feb 22, 2007 | 11.07 | 11.14 | 10.98 | 11.10 | 334,446 | +0.05(+0.47%) |
Feb 21, 2007 | 10.99 | 11.08 | 10.95 | 11.04 | 219,227 | +0.03(+0.24%) |
Feb 20, 2007 | 10.89 | 11.12 | 10.85 | 11.02 | 362,633 | +0.07(+0.63%) |
Feb 16, 2007 | 11.01 | 11.04 | 10.77 | 10.95 | 247,055 | -0.06(-0.55%) |
Feb 15, 2007 | 11.06 | 11.08 | 10.83 | 11.01 | 390,319 | -0.03(-0.23%) |
Feb 14, 2007 | 10.99 | 11.17 | 10.98 | 11.04 | 794,256 | +0.08(+0.71%) |
Feb 13, 2007 | 10.69 | 10.97 | 10.69 | 10.96 | 721,923 | +0.29(+2.75%) |
Feb 12, 2007 | 10.52 | 10.70 | 10.52 | 10.66 | 862,220 | +0.13(+1.23%) |
Feb 09, 2007 | 10.71 | 10.73 | 10.51 | 10.54 | 913,851 | -0.20(-1.85%) |
Feb 08, 2007 | 10.69 | 10.77 | 10.57 | 10.73 | 295,512 | +0.03(+0.32%) |
Feb 07, 2007 | 10.83 | 10.83 | 10.60 | 10.70 | 777,391 | -0.12(-1.12%) |
Feb 06, 2007 | 10.48 | 10.99 | 10.46 | 10.82 | 2,047,336 | +0.31(+2.95%) |
Feb 05, 2007 | 10.70 | 10.71 | 10.33 | 10.51 | 1,423,319 | -0.46(-4.17%) |
Feb 02, 2007 | 10.96 | 11.10 | 10.86 | 10.97 | 251,626 | +0.02(+0.16%) |
Feb 01, 2007 | 11.06 | 11.12 | 10.93 | 10.95 | 476,723 | -0.06(-0.55%) |
Jan 31, 2007 | 11.02 | 11.19 | 10.86 | 11.01 | 616,286 | -0.03(-0.23%) |
Jan 30, 2007 | 11.12 | 11.14 | 11.00 | 11.04 | 438,111 | -0.12(-1.08%) |
Jan 29, 2007 | 10.93 | 11.35 | 10.91 | 11.16 | 1,643,390 | +0.16(+1.49%) |
Jan 26, 2007 | 10.82 | 11.03 | 10.76 | 10.99 | 412,588 | +0.17(+1.59%) |
Jan 25, 2007 | 11.19 | 11.21 | 10.74 | 10.82 | 434,496 | -0.39(-3.46%) |
Jan 24, 2007 | 10.99 | 11.21 | 10.93 | 11.21 | 469,286 | +0.21(+1.88%) |
Jan 23, 2007 | 10.97 | 11.16 | 10.75 | 11.00 | 744,142 | -0.22(-1.92%) |
Jan 22, 2007 | 11.23 | 11.30 | 11.12 | 11.22 | 595,187 | +0.00(+0.00%) |
Jan 19, 2007 | 11.08 | 11.29 | 11.05 | 11.22 | 635,004 | +0.09(+0.85%) |
Jan 18, 2007 | 11.12 | 11.22 | 11.01 | 11.12 | 670,089 | +0.00(+0.00%) |
Jan 17, 2007 | 11.21 | 11.25 | 11.07 | 11.12 | 1,520,960 | -0.10(-0.92%) |
Jan 16, 2007 | 11.47 | 11.49 | 11.10 | 11.23 | 1,718,366 | -0.21(-1.81%) |
Jan 12, 2007 | 11.87 | 11.87 | 11.34 | 11.43 | 1,413,522 | -0.38(-3.21%) |
Jan 11, 2007 | 11.92 | 12.02 | 11.75 | 11.81 | 974,654 | -0.14(-1.15%) |
Jan 10, 2007 | 12.01 | 12.05 | 11.92 | 11.95 | 500,947 | -0.07(-0.57%) |
Jan 09, 2007 | 12.05 | 12.06 | 11.93 | 12.02 | 422,704 | -0.05(-0.43%) |
Jan 08, 2007 | 12.18 | 12.21 | 11.98 | 12.07 | 644,331 | -0.13(-1.06%) |
Jan 05, 2007 | 12.35 | 12.54 | 12.16 | 12.20 | 712,035 | -0.23(-1.87%) |
Jan 04, 2007 | 12.35 | 12.59 | 12.23 | 12.43 | 1,062,786 | +0.04(+0.35%) |
Jan 03, 2007 | 12.25 | 12.72 | 12.24 | 12.39 | 1,419,966 | +0.08(+0.63%) |
Dec 29, 2006 | 12.24 | 12.47 | 12.21 | 12.31 | 846,468 | +0.04(+0.35%) |
Dec 28, 2006 | 12.33 | 12.35 | 12.25 | 12.27 | 605,219 | -0.05(-0.42%) |
Dec 27, 2006 | 12.36 | 12.45 | 12.24 | 12.32 | 403,223 | +0.02(+0.14%) |
Dec 26, 2006 | 12.34 | 12.41 | 12.20 | 12.30 | 278,448 | -0.07(-0.56%) |
Dec 22, 2006 | 12.30 | 12.59 | 12.15 | 12.37 | 461,978 | +0.10(+0.84%) |
Dec 21, 2006 | 12.18 | 12.74 | 12.08 | 12.27 | 973,557 | +0.18(+1.50%) |
Dec 20, 2006 | 12.09 | 12.27 | 11.98 | 12.09 | 685,288 | +0.04(+0.36%) |
Dec 19, 2006 | 12.03 | 12.15 | 11.91 | 12.04 | 471,203 | +0.06(+0.50%) |
Dec 18, 2006 | 12.17 | 12.26 | 11.90 | 11.98 | 427,804 | -0.19(-1.56%) |
Dec 15, 2006 | 12.25 | 12.37 | 12.08 | 12.17 | 757,735 | -0.02(-0.14%) |
Dec 14, 2006 | 12.27 | 12.38 | 12.18 | 12.19 | 854,040 | -0.03(-0.28%) |
Dec 13, 2006 | 12.20 | 12.30 | 12.15 | 12.23 | 392,092 | +0.12(+1.00%) |
Dec 12, 2006 | 12.07 | 12.27 | 12.03 | 12.10 | 320,494 | +0.03(+0.21%) |
Dec 11, 2006 | 12.08 | 12.19 | 11.96 | 12.08 | 269,627 | +0.00(+0.00%) |
Dec 08, 2006 | 12.00 | 12.16 | 11.98 | 12.08 | 187,991 | +0.03(+0.21%) |
Dec 07, 2006 | 12.11 | 12.11 | 11.97 | 12.05 | 424,658 | -0.09(-0.78%) |
Dec 06, 2006 | 12.27 | 12.33 | 11.99 | 12.15 | 638,149 | -0.12(-0.98%) |
Dec 05, 2006 | 12.04 | 12.54 | 11.94 | 12.27 | 710,640 | +0.22(+1.86%) |
Dec 04, 2006 | 11.83 | 12.12 | 11.81 | 12.04 | 825,902 | +0.18(+1.53%) |