Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.06 | 11.12 | 10.90 | 11.03 | 5,204,029 | -0.04(-0.34%) |
Mar 29, 2007 | 10.75 | 11.13 | 10.75 | 11.07 | 3,194,661 | +0.02(+0.22%) |
Mar 28, 2007 | 10.77 | 11.11 | 10.77 | 11.05 | 3,103,671 | -0.02(-0.22%) |
Mar 27, 2007 | 11.00 | 11.09 | 10.93 | 11.07 | 1,783,183 | +0.06(+0.51%) |
Mar 26, 2007 | 10.92 | 11.03 | 10.81 | 11.01 | 2,432,234 | +0.05(+0.45%) |
Mar 23, 2007 | 10.83 | 10.98 | 10.81 | 10.97 | 2,215,464 | +0.11(+0.97%) |
Mar 22, 2007 | 10.90 | 10.93 | 10.80 | 10.86 | 2,473,258 | -0.07(-0.68%) |
Mar 21, 2007 | 10.80 | 11.00 | 10.74 | 10.93 | 3,510,412 | +0.15(+1.38%) |
Mar 20, 2007 | 10.67 | 10.79 | 10.59 | 10.79 | 3,110,573 | +0.13(+1.22%) |
Mar 19, 2007 | 10.56 | 10.69 | 10.54 | 10.66 | 2,175,483 | +0.10(+0.94%) |
Mar 16, 2007 | 10.68 | 10.70 | 10.54 | 10.56 | 2,708,299 | -0.08(-0.76%) |
Mar 15, 2007 | 10.53 | 10.70 | 10.47 | 10.64 | 1,895,896 | +0.11(+1.00%) |
Mar 14, 2007 | 10.49 | 10.60 | 10.37 | 10.53 | 5,074,809 | +0.05(+0.47%) |
Mar 13, 2007 | 10.67 | 10.77 | 10.48 | 10.48 | 3,038,171 | -0.19(-1.74%) |
Mar 12, 2007 | 10.64 | 10.72 | 10.54 | 10.67 | 4,527,733 | -0.05(-0.46%) |
Mar 09, 2007 | 10.72 | 10.75 | 10.60 | 10.72 | 1,869,010 | +0.06(+0.52%) |
Mar 08, 2007 | 10.69 | 10.78 | 10.62 | 10.66 | 2,657,915 | +0.01(+0.12%) |
Mar 07, 2007 | 10.62 | 10.79 | 10.58 | 10.65 | 2,661,626 | -0.01(-0.12%) |
Mar 06, 2007 | 10.45 | 10.69 | 10.43 | 10.66 | 3,548,458 | +0.21(+2.02%) |
Mar 05, 2007 | 10.44 | 10.64 | 10.42 | 10.45 | 3,798,843 | -0.13(-1.23%) |
Mar 02, 2007 | 10.75 | 10.76 | 10.56 | 10.58 | 5,106,747 | -0.21(-1.95%) |
Mar 01, 2007 | 10.80 | 10.91 | 10.68 | 10.79 | 3,887,044 | -0.02(-0.23%) |
Feb 28, 2007 | 10.66 | 10.93 | 10.65 | 10.82 | 8,671,017 | -0.02(-0.17%) |
Feb 27, 2007 | 10.80 | 11.41 | 10.54 | 10.83 | 5,691,247 | -0.45(-4.01%) |
Feb 26, 2007 | 11.37 | 11.37 | 11.14 | 11.29 | 4,945,636 | +0.19(+1.73%) |
Feb 23, 2007 | 11.06 | 11.16 | 10.90 | 11.10 | 3,830,625 | +0.08(+0.73%) |
Feb 22, 2007 | 10.93 | 11.14 | 10.85 | 11.01 | 4,835,390 | +0.09(+0.79%) |
Feb 21, 2007 | 10.84 | 10.97 | 10.70 | 10.93 | 4,986,395 | -0.01(-0.11%) |
Feb 20, 2007 | 10.86 | 10.96 | 10.77 | 10.94 | 3,329,049 | +0.08(+0.74%) |
Feb 16, 2007 | 10.87 | 10.90 | 10.77 | 10.86 | 2,958,635 | +0.01(+0.06%) |
Feb 15, 2007 | 10.92 | 10.94 | 10.78 | 10.85 | 2,938,791 | -0.07(-0.68%) |
Feb 14, 2007 | 10.95 | 11.05 | 10.88 | 10.93 | 2,706,505 | -0.02(-0.23%) |
Feb 13, 2007 | 11.10 | 11.10 | 10.81 | 10.95 | 2,526,623 | +0.07(+0.68%) |
Feb 12, 2007 | 10.75 | 10.97 | 10.67 | 10.88 | 1,757,380 | +0.02(+0.17%) |
Feb 09, 2007 | 10.97 | 11.00 | 10.75 | 10.86 | 4,715,683 | -0.09(-0.85%) |
Feb 08, 2007 | 10.88 | 10.98 | 10.88 | 10.95 | 2,485,292 | +0.03(+0.28%) |
Feb 07, 2007 | 10.55 | 11.32 | 10.55 | 10.92 | 2,604,999 | -0.01(-0.06%) |
Feb 06, 2007 | 10.83 | 11.00 | 10.75 | 10.93 | 7,824,517 | +0.37(+3.46%) |
Feb 05, 2007 | 10.46 | 10.62 | 10.43 | 10.56 | 7,367,468 | +0.09(+0.83%) |
Feb 02, 2007 | 10.51 | 10.55 | 10.43 | 10.48 | 6,610,022 | +0.00(+0.00%) |
Feb 01, 2007 | 10.35 | 10.53 | 10.31 | 10.48 | 3,967,917 | +0.13(+1.26%) |
Jan 31, 2007 | 10.36 | 10.41 | 10.28 | 10.35 | 2,867,483 | -0.01(-0.12%) |
Jan 30, 2007 | 10.41 | 10.44 | 10.33 | 10.36 | 3,016,391 | -0.01(-0.12%) |
Jan 29, 2007 | 10.34 | 10.39 | 10.30 | 10.37 | 2,743,420 | +0.01(+0.12%) |
Jan 26, 2007 | 10.26 | 10.39 | 10.21 | 10.36 | 3,554,428 | +0.11(+1.09%) |
Jan 25, 2007 | 10.23 | 10.31 | 10.18 | 10.25 | 2,224,744 | +0.02(+0.24%) |
Jan 24, 2007 | 10.07 | 10.24 | 10.05 | 10.22 | 1,911,602 | +0.15(+1.48%) |
Jan 23, 2007 | 10.05 | 10.08 | 9.998 | 10.07 | 2,831,829 | +0.02(+0.25%) |
Jan 22, 2007 | 10.08 | 10.13 | 10.01 | 10.05 | 1,957,903 | -0.01(-0.12%) |
Jan 19, 2007 | 10.07 | 10.07 | 10.01 | 10.06 | 1,822,225 | +0.04(+0.37%) |
Jan 18, 2007 | 10.06 | 10.11 | 9.998 | 10.02 | 3,110,608 | -0.01(-0.06%) |
Jan 17, 2007 | 9.967 | 10.05 | 9.949 | 10.03 | 2,599,514 | +0.04(+0.37%) |
Jan 16, 2007 | 9.949 | 10.03 | 9.918 | 9.992 | 1,845,134 | +0.07(+0.75%) |
Jan 12, 2007 | 9.961 | 10.02 | 9.905 | 9.918 | 1,956,935 | -0.07(-0.74%) |
Jan 11, 2007 | 9.973 | 10.10 | 9.930 | 9.992 | 3,492,638 | -0.02(-0.19%) |
Jan 10, 2007 | 10.07 | 10.11 | 9.986 | 10.01 | 2,204,900 | -0.09(-0.92%) |
Jan 09, 2007 | 10.15 | 10.20 | 10.04 | 10.10 | 8,429,828 | -0.06(-0.61%) |
Jan 08, 2007 | 10.18 | 10.26 | 10.12 | 10.17 | 2,017,596 | -0.04(-0.43%) |
Jan 05, 2007 | 10.32 | 10.35 | 10.18 | 10.21 | 5,039,473 | -0.17(-1.61%) |
Jan 04, 2007 | 10.39 | 10.46 | 10.33 | 10.38 | 2,050,668 | -0.04(-0.42%) |