Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.17 | 10.24 | 10.11 | 10.24 | 1,311,282 | +0.09(+0.88%) |
Mar 29, 2007 | 10.17 | 10.18 | 10.08 | 10.15 | 889,587 | +0.03(+0.26%) |
Mar 28, 2007 | 10.11 | 10.17 | 10.06 | 10.13 | 928,906 | +0.02(+0.16%) |
Mar 27, 2007 | 10.13 | 10.17 | 10.05 | 10.11 | 1,804,733 | -0.05(-0.50%) |
Mar 26, 2007 | 10.14 | 10.17 | 10.00 | 10.16 | 2,947,927 | +0.01(+0.14%) |
Mar 23, 2007 | 10.15 | 10.17 | 10.12 | 10.15 | 1,311,282 | -0.00(-0.04%) |
Mar 22, 2007 | 10.16 | 10.16 | 10.05 | 10.15 | 2,012,139 | +0.03(+0.32%) |
Mar 21, 2007 | 9.992 | 10.13 | 9.970 | 10.12 | 1,227,729 | +0.13(+1.28%) |
Mar 20, 2007 | 9.886 | 9.992 | 9.862 | 9.992 | 2,380,753 | +0.11(+1.07%) |
Mar 19, 2007 | 9.835 | 9.901 | 9.791 | 9.886 | 1,242,965 | +0.13(+1.31%) |
Mar 16, 2007 | 9.797 | 9.838 | 9.724 | 9.758 | 1,268,522 | -0.03(-0.31%) |
Mar 15, 2007 | 9.677 | 9.789 | 9.640 | 9.789 | 2,024,918 | +0.11(+1.16%) |
Mar 14, 2007 | 9.671 | 9.756 | 9.604 | 9.677 | 2,800,481 | +0.01(+0.06%) |
Mar 13, 2007 | 9.724 | 9.726 | 9.640 | 9.671 | 2,222,004 | -0.05(-0.54%) |
Mar 12, 2007 | 9.685 | 9.748 | 9.669 | 9.724 | 2,424,495 | +0.02(+0.19%) |
Mar 09, 2007 | 9.695 | 9.736 | 9.622 | 9.705 | 2,079,473 | +0.05(+0.55%) |
Mar 08, 2007 | 9.602 | 9.656 | 9.563 | 9.652 | 1,094,045 | +0.08(+0.87%) |
Mar 07, 2007 | 9.595 | 9.667 | 9.538 | 9.569 | 2,013,122 | -0.01(-0.13%) |
Mar 06, 2007 | 9.614 | 9.701 | 9.502 | 9.581 | 2,118,792 | +0.05(+0.51%) |
Mar 05, 2007 | 9.573 | 9.661 | 9.532 | 9.532 | 1,752,144 | -0.08(-0.87%) |
Mar 02, 2007 | 9.736 | 9.758 | 9.602 | 9.616 | 1,737,399 | -0.12(-1.23%) |
Mar 01, 2007 | 9.754 | 9.811 | 9.632 | 9.736 | 2,251,871 | -0.02(-0.21%) |
Feb 28, 2007 | 9.665 | 9.821 | 9.622 | 9.756 | 3,544,098 | +0.17(+1.80%) |
Feb 27, 2007 | 9.642 | 9.685 | 9.469 | 9.583 | 2,373,381 | -0.06(-0.59%) |
Feb 26, 2007 | 9.599 | 9.642 | 9.545 | 9.640 | 1,097,486 | +0.07(+0.74%) |
Feb 23, 2007 | 9.579 | 9.591 | 9.518 | 9.569 | 567,173 | +0.00(+0.02%) |
Feb 22, 2007 | 9.579 | 9.608 | 9.496 | 9.567 | 1,321,111 | -0.02(-0.17%) |
Feb 21, 2007 | 9.545 | 9.610 | 9.543 | 9.583 | 1,311,773 | -0.01(-0.08%) |
Feb 20, 2007 | 9.583 | 9.652 | 9.528 | 9.591 | 1,509,350 | -0.04(-0.42%) |
Feb 16, 2007 | 9.547 | 9.644 | 9.518 | 9.632 | 1,214,459 | +0.11(+1.15%) |
Feb 15, 2007 | 9.563 | 9.563 | 9.492 | 9.522 | 1,382,056 | -0.04(-0.47%) |
Feb 14, 2007 | 9.575 | 9.640 | 9.547 | 9.567 | 936,745 | -0.01(-0.09%) |
Feb 13, 2007 | 9.465 | 9.575 | 9.453 | 9.575 | 1,662,202 | +0.11(+1.16%) |
Feb 12, 2007 | 9.445 | 9.469 | 9.422 | 9.465 | 1,001,646 | +0.02(+0.22%) |
Feb 09, 2007 | 9.475 | 9.500 | 9.400 | 9.445 | 1,508,859 | -0.03(-0.34%) |
Feb 08, 2007 | 9.538 | 9.575 | 9.461 | 9.477 | 1,159,413 | -0.10(-1.06%) |
Feb 07, 2007 | 9.439 | 9.665 | 9.439 | 9.579 | 2,060,305 | +0.18(+1.93%) |
Feb 06, 2007 | 9.339 | 9.500 | 8.924 | 9.398 | 7,204,188 | +0.33(+3.61%) |
Feb 05, 2007 | 9.115 | 9.123 | 8.946 | 9.070 | 1,831,273 | -0.05(-0.60%) |
Feb 02, 2007 | 9.197 | 9.225 | 9.121 | 9.125 | 1,113,213 | -0.09(-0.93%) |
Feb 01, 2007 | 9.227 | 9.243 | 9.193 | 9.211 | 1,269,505 | -0.01(-0.09%) |
Jan 31, 2007 | 9.170 | 9.223 | 9.089 | 9.219 | 1,415,477 | +0.05(+0.53%) |
Jan 30, 2007 | 9.176 | 9.176 | 9.132 | 9.170 | 741,159 | +0.01(+0.11%) |
Jan 29, 2007 | 9.117 | 9.178 | 9.117 | 9.160 | 1,065,539 | +0.02(+0.24%) |
Jan 26, 2007 | 9.176 | 9.176 | 9.068 | 9.138 | 1,197,749 | -0.02(-0.20%) |
Jan 25, 2007 | 9.146 | 9.166 | 9.095 | 9.156 | 1,160,887 | -0.02(-0.22%) |
Jan 24, 2007 | 9.134 | 9.184 | 9.105 | 9.176 | 686,113 | +0.04(+0.45%) |
Jan 23, 2007 | 9.081 | 9.156 | 9.058 | 9.136 | 593,222 | +0.06(+0.67%) |
Jan 22, 2007 | 9.093 | 9.115 | 9.016 | 9.075 | 721,991 | -0.00(-0.02%) |
Jan 19, 2007 | 9.046 | 9.193 | 8.981 | 9.077 | 2,932,691 | +0.03(+0.34%) |
Jan 18, 2007 | 9.272 | 9.272 | 8.991 | 9.046 | 721,500 | -0.05(-0.51%) |
Jan 17, 2007 | 8.995 | 9.093 | 8.983 | 9.093 | 889,587 | +0.10(+1.09%) |
Jan 16, 2007 | 9.052 | 9.054 | 8.963 | 8.995 | 897,943 | -0.03(-0.38%) |
Jan 12, 2007 | 8.995 | 9.048 | 8.989 | 9.030 | 721,991 | +0.02(+0.20%) |
Jan 11, 2007 | 8.959 | 9.042 | 8.959 | 9.011 | 1,200,206 | +0.08(+0.84%) |
Jan 10, 2007 | 8.932 | 8.952 | 8.849 | 8.936 | 1,821,443 | -0.02(-0.25%) |
Jan 09, 2007 | 8.853 | 8.959 | 8.824 | 8.959 | 1,561,939 | +0.11(+1.29%) |
Jan 08, 2007 | 8.963 | 9.054 | 8.812 | 8.845 | 1,261,642 | -0.12(-1.32%) |
Jan 05, 2007 | 8.786 | 8.981 | 8.786 | 8.963 | 2,059,322 | +0.01(+0.16%) |
Jan 04, 2007 | 8.967 | 8.967 | 8.851 | 8.948 | 1,707,910 | -0.01(-0.14%) |