Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.582 | 9.631 | 9.464 | 9.591 | 2,452,721 | -0.03(-0.33%) |
Mar 29, 2007 | 9.593 | 9.708 | 9.532 | 9.622 | 1,780,549 | +0.03(+0.31%) |
Mar 28, 2007 | 9.631 | 9.704 | 9.500 | 9.593 | 3,390,291 | -0.12(-1.21%) |
Mar 27, 2007 | 9.747 | 9.801 | 9.636 | 9.711 | 3,458,750 | -0.10(-1.04%) |
Mar 26, 2007 | 9.760 | 9.869 | 9.631 | 9.812 | 3,221,978 | +0.07(+0.74%) |
Mar 23, 2007 | 9.824 | 9.853 | 9.686 | 9.740 | 3,083,587 | -0.11(-1.08%) |
Mar 22, 2007 | 9.830 | 9.941 | 9.765 | 9.846 | 2,277,650 | -0.02(-0.16%) |
Mar 21, 2007 | 9.765 | 9.891 | 9.665 | 9.862 | 2,967,103 | +0.09(+0.90%) |
Mar 20, 2007 | 9.733 | 9.849 | 9.695 | 9.774 | 3,788,644 | +0.03(+0.30%) |
Mar 19, 2007 | 9.787 | 9.833 | 9.681 | 9.745 | 3,354,619 | -0.03(-0.28%) |
Mar 16, 2007 | 9.858 | 9.894 | 9.688 | 9.772 | 2,432,698 | -0.09(-0.89%) |
Mar 15, 2007 | 9.760 | 9.919 | 9.722 | 9.860 | 2,123,641 | +0.12(+1.18%) |
Mar 14, 2007 | 9.792 | 9.792 | 9.530 | 9.745 | 3,723,714 | +0.03(+0.28%) |
Mar 13, 2007 | 9.982 | 9.975 | 9.659 | 9.717 | 7,024,851 | -0.26(-2.65%) |
Mar 12, 2007 | 10.04 | 10.14 | 9.957 | 9.982 | 5,139,384 | -0.17(-1.65%) |
Mar 09, 2007 | 10.33 | 10.33 | 10.09 | 10.15 | 3,109,024 | -0.07(-0.66%) |
Mar 08, 2007 | 10.30 | 10.34 | 10.13 | 10.22 | 4,654,455 | +0.06(+0.62%) |
Mar 07, 2007 | 10.36 | 10.42 | 10.12 | 10.15 | 3,863,048 | -0.24(-2.26%) |
Mar 06, 2007 | 10.18 | 10.48 | 10.12 | 10.39 | 9,434,042 | +0.29(+2.89%) |
Mar 05, 2007 | 10.18 | 10.42 | 10.10 | 10.10 | 5,273,335 | -0.23(-2.19%) |
Mar 02, 2007 | 10.29 | 10.43 | 10.25 | 10.32 | 4,840,358 | -0.02(-0.22%) |
Mar 01, 2007 | 10.31 | 10.42 | 10.12 | 10.35 | 6,036,108 | -0.20(-1.87%) |
Feb 28, 2007 | 10.17 | 10.60 | 10.16 | 10.54 | 5,983,783 | +0.39(+3.81%) |
Feb 27, 2007 | 10.39 | 10.45 | 10.00 | 10.16 | 9,173,178 | -0.44(-4.18%) |
Feb 26, 2007 | 10.79 | 10.81 | 10.53 | 10.60 | 3,043,351 | -0.03(-0.26%) |
Feb 23, 2007 | 10.67 | 10.85 | 10.61 | 10.63 | 2,750,982 | -0.06(-0.53%) |
Feb 22, 2007 | 10.54 | 10.80 | 10.42 | 10.68 | 5,425,773 | +0.14(+1.33%) |
Feb 21, 2007 | 10.32 | 10.54 | 10.26 | 10.54 | 6,457,717 | +0.18(+1.72%) |
Feb 20, 2007 | 10.29 | 10.40 | 10.16 | 10.36 | 7,318,724 | +0.14(+1.35%) |
Feb 16, 2007 | 10.16 | 10.57 | 10.14 | 10.23 | 7,974,598 | +0.10(+1.01%) |
Feb 15, 2007 | 10.17 | 10.23 | 10.08 | 10.12 | 2,537,921 | -0.01(-0.07%) |
Feb 14, 2007 | 9.937 | 10.33 | 9.937 | 10.13 | 7,132,697 | +0.19(+1.96%) |
Feb 13, 2007 | 9.799 | 10.02 | 9.751 | 9.937 | 5,483,034 | +0.12(+1.20%) |
Feb 12, 2007 | 9.966 | 9.968 | 9.711 | 9.819 | 7,682,972 | -0.24(-2.36%) |
Feb 09, 2007 | 10.36 | 10.52 | 9.896 | 10.06 | 17,032,362 | -0.40(-3.79%) |
Feb 08, 2007 | 10.28 | 10.65 | 10.25 | 10.45 | 20,133,628 | -0.28(-2.61%) |
Feb 07, 2007 | 10.52 | 10.73 | 10.48 | 10.73 | 6,896,058 | +0.33(+3.22%) |
Feb 06, 2007 | 10.29 | 10.45 | 10.15 | 10.40 | 4,425,379 | +0.10(+0.94%) |
Feb 05, 2007 | 10.22 | 10.53 | 10.21 | 10.30 | 5,167,289 | +0.12(+1.15%) |
Feb 02, 2007 | 10.16 | 10.21 | 10.05 | 10.18 | 2,590,458 | +0.10(+0.99%) |
Feb 01, 2007 | 9.986 | 10.17 | 9.975 | 10.08 | 3,124,256 | +0.18(+1.78%) |
Jan 31, 2007 | 9.950 | 9.982 | 9.867 | 9.907 | 2,489,127 | -0.03(-0.27%) |
Jan 30, 2007 | 10.01 | 10.03 | 9.860 | 9.934 | 2,340,324 | -0.02(-0.16%) |
Jan 29, 2007 | 9.919 | 10.13 | 9.860 | 9.950 | 3,517,850 | +0.16(+1.66%) |
Jan 26, 2007 | 9.855 | 9.871 | 9.677 | 9.787 | 3,200,283 | -0.03(-0.28%) |
Jan 25, 2007 | 9.686 | 9.869 | 9.625 | 9.815 | 3,997,821 | +0.17(+1.78%) |
Jan 24, 2007 | 9.663 | 9.695 | 9.509 | 9.643 | 3,007,441 | +0.03(+0.35%) |
Jan 23, 2007 | 9.555 | 9.711 | 9.555 | 9.609 | 2,085,333 | +0.07(+0.76%) |
Jan 22, 2007 | 9.530 | 9.722 | 9.507 | 9.537 | 2,531,384 | -0.04(-0.45%) |
Jan 19, 2007 | 9.439 | 9.631 | 9.383 | 9.579 | 2,353,491 | +0.17(+1.80%) |
Jan 18, 2007 | 9.643 | 9.647 | 9.383 | 9.410 | 3,052,237 | -0.19(-1.93%) |
Jan 17, 2007 | 9.631 | 9.724 | 9.575 | 9.595 | 3,617,708 | -0.08(-0.82%) |
Jan 16, 2007 | 9.496 | 9.747 | 9.466 | 9.674 | 2,800,771 | +0.18(+1.88%) |
Jan 12, 2007 | 9.579 | 9.602 | 9.446 | 9.496 | 2,381,471 | -0.06(-0.64%) |
Jan 11, 2007 | 9.444 | 9.625 | 9.385 | 9.557 | 3,551,266 | +0.14(+1.49%) |
Jan 10, 2007 | 9.252 | 9.464 | 9.234 | 9.417 | 2,850,782 | +0.15(+1.66%) |
Jan 09, 2007 | 9.265 | 9.272 | 9.209 | 9.263 | 1,906,215 | +0.01(+0.10%) |
Jan 08, 2007 | 9.118 | 9.277 | 9.030 | 9.254 | 2,057,088 | +0.16(+1.77%) |
Jan 05, 2007 | 9.252 | 9.258 | 9.071 | 9.093 | 4,803,913 | -0.17(-1.78%) |
Jan 04, 2007 | 9.254 | 9.369 | 9.184 | 9.258 | 2,553,428 | -0.01(-0.12%) |