Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.00 | 10.05 | 9.920 | 9.980 | 997,983 | -0.03(-0.30%) |
Mar 29, 2007 | 9.950 | 10.07 | 9.950 | 10.01 | 628,164 | +0.04(+0.40%) |
Mar 28, 2007 | 10.00 | 10.06 | 9.970 | 9.970 | 1,026,834 | -0.17(-1.68%) |
Mar 27, 2007 | 10.01 | 10.14 | 9.930 | 10.14 | 843,823 | +0.09(+0.90%) |
Mar 26, 2007 | 9.950 | 10.14 | 9.950 | 10.05 | 1,538,397 | +0.04(+0.40%) |
Mar 23, 2007 | 10.00 | 10.15 | 10.00 | 10.01 | 895,989 | -0.06(-0.60%) |
Mar 22, 2007 | 10.18 | 10.20 | 10.02 | 10.07 | 929,124 | -0.11(-1.08%) |
Mar 21, 2007 | 9.970 | 10.40 | 9.970 | 10.18 | 4,493,493 | +0.21(+2.11%) |
Mar 20, 2007 | 9.810 | 9.980 | 9.800 | 9.970 | 2,269,042 | +0.07(+0.71%) |
Mar 19, 2007 | 9.770 | 9.910 | 9.750 | 9.900 | 1,205,536 | +0.14(+1.43%) |
Mar 16, 2007 | 9.780 | 9.900 | 9.740 | 9.760 | 1,402,931 | -0.10(-1.01%) |
Mar 15, 2007 | 9.750 | 9.910 | 9.710 | 9.860 | 3,606,212 | +0.05(+0.51%) |
Mar 14, 2007 | 9.770 | 9.880 | 9.620 | 9.810 | 901,863 | -0.12(-1.21%) |
Mar 13, 2007 | 9.920 | 9.990 | 9.830 | 9.930 | 775,966 | -0.07(-0.70%) |
Mar 12, 2007 | 9.950 | 10.00 | 9.820 | 10.00 | 1,213,641 | +0.06(+0.60%) |
Mar 09, 2007 | 9.800 | 10.01 | 9.760 | 9.940 | 655,270 | -0.02(-0.20%) |
Mar 08, 2007 | 9.920 | 9.990 | 9.920 | 9.960 | 562,725 | -0.03(-0.30%) |
Mar 07, 2007 | 9.990 | 10.02 | 9.900 | 9.990 | 607,812 | +0.03(+0.30%) |
Mar 06, 2007 | 9.850 | 10.09 | 9.850 | 9.960 | 3,310,078 | +0.05(+0.50%) |
Mar 05, 2007 | 9.700 | 9.910 | 9.590 | 9.910 | 962,000 | +0.23(+2.38%) |
Mar 02, 2007 | 9.590 | 9.750 | 9.550 | 9.680 | 1,562,387 | +0.03(+0.31%) |
Mar 01, 2007 | 9.860 | 9.910 | 9.630 | 9.650 | 1,541,881 | -0.23(-2.33%) |
Feb 28, 2007 | 9.850 | 9.940 | 9.700 | 9.880 | 1,682,117 | -0.07(-0.70%) |
Feb 27, 2007 | 9.950 | 10.04 | 9.720 | 9.950 | 1,623,840 | -0.06(-0.60%) |
Feb 26, 2007 | 9.810 | 10.05 | 9.810 | 10.01 | 1,378,947 | +0.11(+1.11%) |
Feb 23, 2007 | 10.05 | 10.05 | 9.810 | 9.900 | 715,080 | -0.23(-2.27%) |
Feb 22, 2007 | 10.01 | 10.15 | 9.960 | 10.13 | 2,088,484 | +0.12(+1.20%) |
Feb 21, 2007 | 9.860 | 10.01 | 9.850 | 10.01 | 1,647,655 | +0.15(+1.52%) |
Feb 20, 2007 | 9.680 | 9.950 | 9.660 | 9.860 | 1,345,303 | +0.04(+0.41%) |
Feb 16, 2007 | 9.650 | 9.860 | 9.650 | 9.820 | 1,197,700 | +0.09(+0.92%) |
Feb 15, 2007 | 9.600 | 9.820 | 9.510 | 9.730 | 2,001,727 | +0.18(+1.88%) |
Feb 14, 2007 | 9.470 | 9.600 | 9.460 | 9.550 | 1,543,632 | +0.06(+0.63%) |
Feb 13, 2007 | 9.250 | 9.500 | 9.250 | 9.490 | 1,425,898 | +0.09(+0.96%) |
Feb 12, 2007 | 9.290 | 9.450 | 9.290 | 9.400 | 1,939,766 | +0.06(+0.64%) |
Feb 09, 2007 | 9.400 | 9.450 | 9.220 | 9.340 | 2,254,245 | -0.10(-1.06%) |
Feb 08, 2007 | 9.400 | 9.480 | 9.400 | 9.440 | 1,884,426 | -0.03(-0.32%) |
Feb 07, 2007 | 9.360 | 9.500 | 9.360 | 9.470 | 2,329,258 | +0.03(+0.32%) |
Feb 06, 2007 | 9.450 | 9.550 | 9.400 | 9.440 | 2,000,567 | -0.06(-0.63%) |
Feb 05, 2007 | 9.300 | 9.590 | 9.260 | 9.500 | 1,456,411 | +0.14(+1.50%) |
Feb 02, 2007 | 9.350 | 9.600 | 9.350 | 9.360 | 1,139,027 | -0.03(-0.32%) |
Feb 01, 2007 | 9.090 | 9.520 | 9.050 | 9.390 | 2,283,397 | +0.24(+2.62%) |
Jan 31, 2007 | 8.860 | 9.240 | 8.860 | 9.150 | 2,291,079 | +0.20(+2.23%) |
Jan 30, 2007 | 8.410 | 8.950 | 8.400 | 8.950 | 5,141,224 | +0.74(+9.01%) |
Jan 29, 2007 | 8.300 | 8.490 | 8.190 | 8.210 | 778,697 | -0.26(-3.07%) |
Jan 26, 2007 | 8.430 | 8.570 | 8.410 | 8.470 | 883,330 | -0.08(-0.94%) |
Jan 25, 2007 | 8.380 | 8.730 | 8.380 | 8.550 | 1,370,883 | +0.04(+0.47%) |
Jan 24, 2007 | 8.360 | 8.570 | 8.360 | 8.510 | 2,116,618 | +0.03(+0.35%) |
Jan 23, 2007 | 8.370 | 8.480 | 8.370 | 8.480 | 808,179 | +0.11(+1.31%) |
Jan 22, 2007 | 8.130 | 8.420 | 8.130 | 8.370 | 790,769 | +0.17(+2.07%) |
Jan 19, 2007 | 8.250 | 8.290 | 8.150 | 8.200 | 459,703 | -0.05(-0.61%) |
Jan 18, 2007 | 8.170 | 8.310 | 8.150 | 8.250 | 861,925 | +0.00(+0.00%) |
Jan 17, 2007 | 8.110 | 8.450 | 8.100 | 8.250 | 1,673,331 | +0.13(+1.60%) |
Jan 16, 2007 | 7.950 | 8.160 | 7.950 | 8.120 | 1,458,232 | +0.12(+1.50%) |
Jan 12, 2007 | 7.970 | 8.020 | 7.930 | 8.000 | 322,063 | +0.05(+0.63%) |
Jan 11, 2007 | 8.050 | 8.070 | 7.950 | 7.950 | 294,629 | -0.17(-2.09%) |
Jan 10, 2007 | 8.000 | 8.120 | 8.000 | 8.120 | 806,866 | +0.12(+1.50%) |
Jan 09, 2007 | 7.950 | 8.040 | 7.930 | 8.000 | 1,043,317 | +0.05(+0.63%) |
Jan 08, 2007 | 7.900 | 7.970 | 7.810 | 7.950 | 1,557,421 | +0.06(+0.76%) |
Jan 05, 2007 | 7.970 | 8.010 | 7.820 | 7.890 | 663,581 | -0.08(-1.00%) |
Jan 04, 2007 | 7.860 | 7.990 | 7.760 | 7.970 | 584,596 | +0.12(+1.53%) |