Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.75 | 11.02 | 10.74 | 10.91 | 8,600,033 | -0.02(-0.17%) |
Feb 27, 2007 | 10.89 | 11.51 | 10.62 | 10.92 | 5,644,657 | -0.46(-4.01%) |
Feb 26, 2007 | 11.46 | 11.46 | 11.24 | 11.38 | 4,905,150 | +0.19(+1.73%) |
Feb 23, 2007 | 11.15 | 11.25 | 10.99 | 11.19 | 3,799,266 | +0.08(+0.73%) |
Feb 22, 2007 | 11.02 | 11.23 | 10.94 | 11.11 | 4,795,806 | +0.09(+0.79%) |
Feb 21, 2007 | 10.93 | 11.06 | 10.79 | 11.02 | 4,945,575 | -0.01(-0.11%) |
Feb 20, 2007 | 10.95 | 11.05 | 10.86 | 11.03 | 3,301,797 | +0.08(+0.74%) |
Feb 16, 2007 | 10.96 | 10.99 | 10.86 | 10.95 | 2,934,415 | +0.01(+0.06%) |
Feb 15, 2007 | 11.01 | 11.03 | 10.87 | 10.94 | 2,914,734 | -0.08(-0.68%) |
Feb 14, 2007 | 11.04 | 11.14 | 10.97 | 11.02 | 2,684,349 | -0.03(-0.23%) |
Feb 13, 2007 | 11.19 | 11.19 | 10.90 | 11.04 | 2,505,940 | +0.08(+0.68%) |
Feb 12, 2007 | 10.84 | 11.06 | 10.76 | 10.97 | 1,742,993 | +0.02(+0.17%) |
Feb 09, 2007 | 11.06 | 11.09 | 10.84 | 10.95 | 4,677,079 | -0.09(-0.85%) |
Feb 08, 2007 | 10.97 | 11.07 | 10.97 | 11.04 | 2,464,947 | +0.03(+0.28%) |
Feb 07, 2007 | 10.64 | 11.41 | 10.64 | 11.01 | 2,583,674 | -0.01(-0.06%) |
Feb 06, 2007 | 10.92 | 11.09 | 10.84 | 11.02 | 7,760,463 | +0.37(+3.46%) |
Feb 05, 2007 | 10.54 | 10.71 | 10.52 | 10.65 | 7,307,156 | +0.09(+0.83%) |
Feb 02, 2007 | 10.59 | 10.64 | 10.51 | 10.56 | 6,555,911 | +0.00(+0.00%) |
Feb 01, 2007 | 10.44 | 10.61 | 10.39 | 10.56 | 3,935,435 | +0.13(+1.26%) |
Jan 31, 2007 | 10.45 | 10.49 | 10.36 | 10.43 | 2,844,009 | -0.01(-0.12%) |
Jan 30, 2007 | 10.50 | 10.52 | 10.42 | 10.44 | 2,991,698 | -0.01(-0.12%) |
Jan 29, 2007 | 10.42 | 10.48 | 10.38 | 10.46 | 2,720,962 | +0.01(+0.12%) |
Jan 26, 2007 | 10.34 | 10.47 | 10.29 | 10.44 | 3,525,330 | +0.11(+1.09%) |
Jan 25, 2007 | 10.31 | 10.39 | 10.26 | 10.33 | 2,206,531 | +0.03(+0.24%) |
Jan 24, 2007 | 10.16 | 10.32 | 10.14 | 10.31 | 1,895,953 | +0.15(+1.48%) |
Jan 23, 2007 | 10.14 | 10.16 | 10.08 | 10.16 | 2,808,647 | +0.03(+0.25%) |
Jan 22, 2007 | 10.16 | 10.21 | 10.09 | 10.13 | 1,941,875 | -0.01(-0.12%) |
Jan 19, 2007 | 10.15 | 10.15 | 10.09 | 10.14 | 1,807,307 | +0.04(+0.37%) |
Jan 18, 2007 | 10.14 | 10.19 | 10.08 | 10.11 | 3,085,144 | -0.01(-0.06%) |
Jan 17, 2007 | 10.05 | 10.13 | 10.03 | 10.11 | 2,578,234 | +0.04(+0.37%) |
Jan 16, 2007 | 10.03 | 10.11 | 9.999 | 10.07 | 1,830,029 | +0.08(+0.75%) |
Jan 12, 2007 | 10.04 | 10.10 | 9.987 | 9.999 | 1,940,915 | -0.08(-0.74%) |
Jan 11, 2007 | 10.06 | 10.19 | 10.01 | 10.07 | 3,464,046 | -0.02(-0.19%) |
Jan 10, 2007 | 10.16 | 10.19 | 10.07 | 10.09 | 2,186,850 | -0.09(-0.92%) |
Jan 09, 2007 | 10.24 | 10.29 | 10.12 | 10.19 | 8,360,819 | -0.06(-0.61%) |
Jan 08, 2007 | 10.27 | 10.34 | 10.20 | 10.25 | 2,001,079 | -0.04(-0.42%) |
Jan 05, 2007 | 10.41 | 10.43 | 10.26 | 10.29 | 4,998,218 | -0.17(-1.61%) |
Jan 04, 2007 | 10.47 | 10.55 | 10.41 | 10.46 | 2,033,881 | -0.04(-0.42%) |
Jan 03, 2007 | 10.47 | 10.54 | 10.41 | 10.51 | 4,669,719 | +0.07(+0.66%) |
Dec 29, 2006 | 10.47 | 10.51 | 10.41 | 10.44 | 1,654,338 | -0.06(-0.60%) |
Dec 28, 2006 | 10.61 | 10.62 | 10.48 | 10.50 | 1,466,967 | -0.09(-0.88%) |
Dec 27, 2006 | 10.51 | 10.62 | 10.48 | 10.59 | 1,568,893 | +0.10(+0.95%) |
Dec 26, 2006 | 10.44 | 10.54 | 10.42 | 10.49 | 1,010,940 | +0.05(+0.48%) |
Dec 22, 2006 | 10.41 | 10.45 | 10.35 | 10.44 | 1,078,624 | +0.00(+0.00%) |
Dec 21, 2006 | 10.41 | 10.46 | 10.36 | 10.44 | 2,755,684 | +0.04(+0.36%) |
Dec 20, 2006 | 10.42 | 10.46 | 10.39 | 10.41 | 1,978,838 | +0.02(+0.18%) |
Dec 19, 2006 | 10.34 | 10.44 | 10.30 | 10.39 | 2,407,503 | +0.05(+0.48%) |
Dec 18, 2006 | 10.42 | 10.44 | 10.31 | 10.34 | 2,475,347 | -0.09(-0.84%) |
Dec 15, 2006 | 10.31 | 10.42 | 10.27 | 10.42 | 3,629,176 | +0.16(+1.58%) |
Dec 14, 2006 | 10.16 | 10.29 | 10.14 | 10.26 | 2,032,441 | +0.11(+1.11%) |
Dec 13, 2006 | 10.19 | 10.20 | 10.12 | 10.15 | 2,172,929 | -0.02(-0.18%) |
Dec 12, 2006 | 10.12 | 10.22 | 10.09 | 10.17 | 1,470,647 | +0.06(+0.56%) |
Dec 11, 2006 | 10.04 | 10.13 | 10.04 | 10.11 | 1,177,350 | +0.04(+0.37%) |
Dec 08, 2006 | 9.968 | 10.12 | 9.956 | 10.07 | 2,209,892 | +0.07(+0.69%) |
Dec 07, 2006 | 10.22 | 10.23 | 10.01 | 10.01 | 2,446,226 | -0.21(-2.08%) |
Dec 06, 2006 | 10.26 | 10.35 | 10.19 | 10.22 | 2,756,644 | -0.04(-0.37%) |
Dec 05, 2006 | 10.22 | 10.27 | 10.19 | 10.26 | 1,186,470 | +0.03(+0.31%) |
Dec 04, 2006 | 10.12 | 10.26 | 10.11 | 10.22 | 1,437,685 | +0.12(+1.24%) |