Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.27 | 12.28 | 12.05 | 12.22 | 6,991,634 | -0.05(-0.40%) |
Mar 29, 2007 | 12.25 | 12.28 | 12.18 | 12.27 | 5,484,582 | +0.08(+0.63%) |
Mar 28, 2007 | 12.24 | 12.27 | 12.17 | 12.19 | 6,961,475 | -0.08(-0.62%) |
Mar 27, 2007 | 12.26 | 12.29 | 12.21 | 12.27 | 4,843,267 | -0.03(-0.23%) |
Mar 26, 2007 | 12.23 | 12.31 | 12.11 | 12.30 | 5,448,630 | +0.06(+0.47%) |
Mar 23, 2007 | 12.20 | 12.25 | 12.13 | 12.24 | 4,838,343 | +0.04(+0.35%) |
Mar 22, 2007 | 12.21 | 12.22 | 12.12 | 12.20 | 4,810,947 | -0.01(-0.07%) |
Mar 21, 2007 | 12.07 | 12.25 | 12.01 | 12.21 | 8,066,544 | +0.14(+1.15%) |
Mar 20, 2007 | 11.88 | 12.07 | 11.81 | 12.07 | 7,460,455 | +0.20(+1.67%) |
Mar 19, 2007 | 11.76 | 11.91 | 11.74 | 11.87 | 6,821,319 | +0.17(+1.46%) |
Mar 16, 2007 | 11.79 | 11.86 | 11.69 | 11.70 | 8,078,528 | -0.06(-0.53%) |
Mar 15, 2007 | 11.66 | 11.78 | 11.61 | 11.76 | 6,974,567 | +0.10(+0.85%) |
Mar 14, 2007 | 11.67 | 11.71 | 11.52 | 11.66 | 8,022,967 | -0.01(-0.05%) |
Mar 13, 2007 | 11.80 | 11.86 | 11.63 | 11.67 | 7,269,441 | -0.14(-1.15%) |
Mar 12, 2007 | 11.62 | 11.81 | 11.59 | 11.80 | 4,592,697 | +0.16(+1.35%) |
Mar 09, 2007 | 11.68 | 11.70 | 11.58 | 11.65 | 5,535,059 | +0.01(+0.12%) |
Mar 08, 2007 | 11.72 | 11.73 | 11.62 | 11.63 | 6,899,032 | -0.05(-0.42%) |
Mar 07, 2007 | 11.59 | 11.75 | 11.58 | 11.68 | 6,141,875 | +0.02(+0.20%) |
Mar 06, 2007 | 11.58 | 11.67 | 11.56 | 11.66 | 7,236,031 | +0.12(+1.03%) |
Mar 05, 2007 | 11.67 | 11.70 | 11.53 | 11.54 | 11,126,043 | -0.16(-1.39%) |
Mar 02, 2007 | 11.77 | 11.80 | 11.70 | 11.70 | 5,996,253 | -0.08(-0.69%) |
Mar 01, 2007 | 11.77 | 11.85 | 11.67 | 11.78 | 6,846,765 | +0.01(+0.07%) |
Feb 28, 2007 | 11.73 | 11.85 | 11.67 | 11.78 | 10,752,003 | +0.05(+0.42%) |
Feb 27, 2007 | 11.98 | 12.02 | 11.65 | 11.73 | 10,248,321 | -0.31(-2.54%) |
Feb 26, 2007 | 11.98 | 12.16 | 11.90 | 12.03 | 13,002,029 | +0.24(+2.00%) |
Feb 23, 2007 | 11.74 | 11.83 | 11.73 | 11.80 | 4,284,024 | +0.05(+0.39%) |
Feb 22, 2007 | 11.72 | 11.79 | 11.68 | 11.75 | 4,500,095 | -0.01(-0.05%) |
Feb 21, 2007 | 11.73 | 11.81 | 11.70 | 11.76 | 7,613,339 | -0.11(-0.93%) |
Feb 20, 2007 | 11.89 | 11.89 | 11.81 | 11.87 | 7,309,023 | -0.05(-0.43%) |
Feb 16, 2007 | 11.92 | 11.95 | 11.89 | 11.92 | 5,483,492 | -0.03(-0.28%) |
Feb 15, 2007 | 11.96 | 11.99 | 11.90 | 11.95 | 3,911,074 | -0.00(-0.01%) |
Feb 14, 2007 | 11.98 | 12.06 | 11.94 | 11.95 | 7,747,714 | -0.00(-0.01%) |
Feb 13, 2007 | 12.10 | 12.12 | 11.66 | 11.95 | 26,987,800 | -0.10(-0.83%) |
Feb 12, 2007 | 12.04 | 12.12 | 12.03 | 12.05 | 3,886,503 | +0.01(+0.10%) |
Feb 09, 2007 | 12.05 | 12.10 | 12.01 | 12.04 | 7,182,649 | -0.00(-0.02%) |
Feb 08, 2007 | 12.00 | 12.07 | 11.98 | 12.04 | 5,751,494 | +0.07(+0.56%) |
Feb 07, 2007 | 12.00 | 12.02 | 11.95 | 11.98 | 5,357,481 | -0.02(-0.17%) |
Feb 06, 2007 | 11.95 | 12.03 | 11.90 | 12.00 | 8,252,838 | +0.09(+0.72%) |
Feb 05, 2007 | 11.90 | 12.03 | 11.87 | 11.91 | 8,649,029 | -0.00(-0.02%) |
Feb 02, 2007 | 11.81 | 11.99 | 11.69 | 11.92 | 19,231,808 | +0.32(+2.79%) |
Feb 01, 2007 | 11.50 | 11.65 | 11.42 | 11.59 | 8,082,159 | +0.17(+1.48%) |
Jan 31, 2007 | 11.29 | 11.47 | 11.27 | 11.42 | 7,831,952 | +0.08(+0.68%) |
Jan 30, 2007 | 11.29 | 11.35 | 11.26 | 11.35 | 3,977,529 | +0.07(+0.59%) |
Jan 29, 2007 | 11.33 | 11.33 | 11.25 | 11.28 | 5,182,082 | -0.02(-0.18%) |
Jan 26, 2007 | 11.17 | 11.33 | 11.17 | 11.30 | 3,914,705 | +0.03(+0.23%) |
Jan 25, 2007 | 11.27 | 11.38 | 11.25 | 11.27 | 5,273,594 | -0.02(-0.20%) |
Jan 24, 2007 | 11.38 | 11.41 | 11.27 | 11.30 | 14,535,976 | +0.16(+1.47%) |
Jan 23, 2007 | 11.09 | 11.14 | 11.06 | 11.13 | 7,120,914 | +0.05(+0.41%) |
Jan 22, 2007 | 11.11 | 11.15 | 11.03 | 11.09 | 5,125,794 | -0.03(-0.30%) |
Jan 19, 2007 | 11.09 | 11.13 | 11.05 | 11.12 | 3,906,353 | +0.06(+0.54%) |
Jan 18, 2007 | 11.04 | 11.08 | 11.01 | 11.06 | 6,238,834 | +0.03(+0.29%) |
Jan 17, 2007 | 11.02 | 11.06 | 10.98 | 11.03 | 4,999,783 | +0.01(+0.06%) |
Jan 16, 2007 | 11.03 | 11.09 | 11.01 | 11.02 | 5,803,786 | +0.01(+0.06%) |
Jan 12, 2007 | 11.12 | 11.15 | 10.97 | 11.01 | 11,289,458 | -0.12(-1.08%) |
Jan 11, 2007 | 11.22 | 11.23 | 11.09 | 11.13 | 9,967,973 | -0.09(-0.77%) |
Jan 10, 2007 | 11.24 | 11.25 | 11.18 | 11.22 | 6,694,945 | -0.03(-0.28%) |
Jan 09, 2007 | 11.27 | 11.28 | 11.16 | 11.25 | 7,877,346 | -0.02(-0.17%) |
Jan 08, 2007 | 11.32 | 11.37 | 11.26 | 11.27 | 7,078,063 | -0.05(-0.45%) |
Jan 05, 2007 | 11.49 | 11.49 | 11.28 | 11.32 | 10,078,006 | -0.17(-1.44%) |
Jan 04, 2007 | 11.49 | 11.55 | 11.42 | 11.49 | 6,292,217 | -0.03(-0.25%) |