Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.820 | 9.890 | 9.660 | 9.770 | 1,545,327 | +0.00(+0.00%) |
Feb 27, 2007 | 10.10 | 10.23 | 9.500 | 9.770 | 2,543,197 | -0.55(-5.33%) |
Feb 26, 2007 | 10.56 | 10.59 | 10.31 | 10.32 | 1,722,837 | -0.09(-0.86%) |
Feb 23, 2007 | 10.75 | 10.75 | 10.33 | 10.41 | 2,985,528 | -0.16(-1.51%) |
Feb 22, 2007 | 10.85 | 10.90 | 10.55 | 10.57 | 2,479,771 | -0.23(-2.13%) |
Feb 21, 2007 | 10.62 | 10.82 | 10.39 | 10.80 | 9,671,432 | +0.25(+2.37%) |
Feb 20, 2007 | 10.49 | 10.55 | 10.30 | 10.55 | 1,151,892 | +0.42(+4.15%) |
Feb 16, 2007 | 10.17 | 10.21 | 10.12 | 10.13 | 688,726 | -0.12(-1.17%) |
Feb 15, 2007 | 10.26 | 10.32 | 10.16 | 10.25 | 1,306,990 | -0.01(-0.10%) |
Feb 14, 2007 | 10.10 | 10.33 | 10.07 | 10.26 | 1,411,028 | +0.21(+2.09%) |
Feb 13, 2007 | 10.20 | 10.24 | 10.05 | 10.05 | 1,074,751 | -0.04(-0.40%) |
Feb 12, 2007 | 10.08 | 10.14 | 9.980 | 10.09 | 993,239 | +0.04(+0.40%) |
Feb 09, 2007 | 10.18 | 10.27 | 10.04 | 10.05 | 1,340,567 | -0.06(-0.59%) |
Feb 08, 2007 | 10.15 | 10.27 | 10.08 | 10.11 | 1,238,284 | -0.04(-0.39%) |
Feb 07, 2007 | 10.30 | 10.37 | 10.14 | 10.15 | 695,932 | -0.19(-1.84%) |
Feb 06, 2007 | 10.36 | 10.49 | 10.17 | 10.34 | 1,506,649 | +0.04(+0.39%) |
Feb 05, 2007 | 10.29 | 10.34 | 10.22 | 10.30 | 1,524,120 | +0.05(+0.49%) |
Feb 02, 2007 | 10.20 | 10.37 | 10.05 | 10.25 | 1,165,815 | -0.06(-0.58%) |
Feb 01, 2007 | 10.55 | 10.63 | 10.31 | 10.31 | 2,411,132 | -0.01(-0.10%) |
Jan 31, 2007 | 9.950 | 10.50 | 9.930 | 10.32 | 3,610,473 | +0.40(+4.03%) |
Jan 30, 2007 | 9.870 | 10.00 | 9.870 | 9.920 | 1,041,135 | +0.12(+1.22%) |
Jan 29, 2007 | 9.820 | 10.06 | 9.800 | 9.800 | 1,122,014 | -0.02(-0.20%) |
Jan 26, 2007 | 10.19 | 10.19 | 9.790 | 9.820 | 2,712,757 | -0.38(-3.73%) |
Jan 25, 2007 | 10.50 | 10.55 | 10.18 | 10.20 | 8,011,567 | -0.19(-1.83%) |
Jan 24, 2007 | 10.42 | 10.44 | 10.30 | 10.39 | 3,280,103 | -0.06(-0.57%) |
Jan 23, 2007 | 10.40 | 10.57 | 10.37 | 10.45 | 2,957,798 | +0.22(+2.15%) |
Jan 22, 2007 | 10.32 | 10.48 | 10.23 | 10.23 | 1,396,937 | -0.10(-0.97%) |
Jan 19, 2007 | 10.20 | 10.34 | 10.11 | 10.33 | 1,072,756 | +0.25(+2.48%) |
Jan 18, 2007 | 10.24 | 10.25 | 10.05 | 10.08 | 1,523,300 | -0.03(-0.30%) |
Jan 17, 2007 | 10.13 | 10.27 | 10.07 | 10.11 | 981,865 | -0.05(-0.49%) |
Jan 16, 2007 | 10.26 | 10.30 | 10.01 | 10.16 | 669,942 | +0.08(+0.79%) |
Jan 12, 2007 | 9.800 | 10.17 | 9.800 | 10.08 | 1,743,481 | +0.31(+3.17%) |
Jan 11, 2007 | 9.790 | 9.950 | 9.720 | 9.770 | 1,053,224 | +0.00(+0.00%) |
Jan 10, 2007 | 9.850 | 9.890 | 9.730 | 9.770 | 1,253,242 | -0.18(-1.81%) |
Jan 09, 2007 | 9.900 | 9.990 | 9.720 | 9.950 | 1,383,031 | +0.00(+0.00%) |
Jan 08, 2007 | 9.840 | 9.980 | 9.750 | 9.950 | 1,583,583 | +0.29(+3.00%) |
Jan 05, 2007 | 9.500 | 9.770 | 9.500 | 9.660 | 1,484,866 | -0.13(-1.33%) |
Jan 04, 2007 | 10.02 | 10.02 | 9.780 | 9.790 | 997,779 | -0.17(-1.71%) |
Jan 03, 2007 | 10.42 | 10.50 | 9.930 | 9.960 | 1,046,286 | -0.36(-3.49%) |
Dec 29, 2006 | 10.28 | 10.33 | 10.17 | 10.32 | 569,611 | +0.04(+0.39%) |
Dec 28, 2006 | 10.30 | 10.34 | 10.20 | 10.28 | 971,347 | +0.08(+0.78%) |
Dec 27, 2006 | 9.810 | 10.20 | 9.810 | 10.20 | 1,168,410 | +0.43(+4.40%) |
Dec 26, 2006 | 9.900 | 9.910 | 9.730 | 9.770 | 1,032,080 | +0.00(+0.00%) |
Dec 22, 2006 | 9.900 | 9.910 | 9.730 | 9.770 | 1,032,080 | -0.05(-0.51%) |
Dec 21, 2006 | 9.940 | 9.940 | 9.800 | 9.820 | 619,315 | -0.08(-0.81%) |
Dec 20, 2006 | 10.19 | 10.19 | 9.890 | 9.900 | 1,102,967 | -0.26(-2.56%) |
Dec 19, 2006 | 10.10 | 10.26 | 10.04 | 10.16 | 2,237,213 | +0.16(+1.60%) |
Dec 18, 2006 | 10.04 | 10.10 | 9.850 | 10.00 | 1,938,214 | -0.01(-0.10%) |
Dec 15, 2006 | 10.39 | 10.46 | 10.01 | 10.01 | 2,122,308 | -0.38(-3.66%) |
Dec 14, 2006 | 10.39 | 10.50 | 10.33 | 10.39 | 1,652,122 | +0.02(+0.19%) |
Dec 13, 2006 | 10.25 | 10.46 | 10.19 | 10.37 | 1,183,206 | +0.16(+1.57%) |
Dec 12, 2006 | 10.38 | 10.44 | 10.15 | 10.21 | 1,085,436 | -0.16(-1.54%) |
Dec 11, 2006 | 10.31 | 10.54 | 10.30 | 10.37 | 818,175 | +0.02(+0.19%) |
Dec 08, 2006 | 10.60 | 10.65 | 10.32 | 10.35 | 1,543,416 | -0.23(-2.17%) |
Dec 07, 2006 | 10.49 | 10.66 | 10.38 | 10.58 | 1,714,082 | +0.16(+1.54%) |
Dec 06, 2006 | 10.50 | 10.69 | 10.40 | 10.42 | 1,465,716 | -0.23(-2.16%) |
Dec 05, 2006 | 10.89 | 10.90 | 10.63 | 10.65 | 1,372,149 | -0.19(-1.75%) |
Dec 04, 2006 | 10.94 | 10.95 | 10.70 | 10.84 | 1,489,855 | -0.14(-1.28%) |