Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.54 | 11.65 | 11.46 | 11.61 | 1,231,789 | +0.05(+0.43%) |
Mar 29, 2007 | 11.78 | 11.86 | 11.46 | 11.56 | 2,541,103 | -0.06(-0.50%) |
Mar 28, 2007 | 11.52 | 11.66 | 11.51 | 11.62 | 1,464,998 | +0.04(+0.36%) |
Mar 27, 2007 | 11.65 | 11.67 | 11.54 | 11.57 | 1,127,774 | -0.12(-1.06%) |
Mar 26, 2007 | 11.66 | 11.74 | 11.57 | 11.70 | 952,056 | +0.06(+0.50%) |
Mar 23, 2007 | 11.61 | 11.69 | 11.55 | 11.64 | 1,720,686 | +0.07(+0.57%) |
Mar 22, 2007 | 12.04 | 12.04 | 11.38 | 11.57 | 2,565,791 | -0.23(-1.97%) |
Mar 21, 2007 | 11.60 | 11.83 | 11.49 | 11.81 | 1,643,124 | +0.24(+2.08%) |
Mar 20, 2007 | 11.58 | 11.62 | 11.47 | 11.57 | 1,498,479 | -0.01(-0.07%) |
Mar 19, 2007 | 11.47 | 11.65 | 11.47 | 11.57 | 1,098,026 | +0.16(+1.38%) |
Mar 16, 2007 | 11.54 | 11.54 | 11.37 | 11.42 | 1,026,847 | -0.12(-1.08%) |
Mar 15, 2007 | 11.43 | 11.60 | 11.39 | 11.54 | 983,731 | +0.12(+1.09%) |
Mar 14, 2007 | 11.43 | 11.46 | 11.26 | 11.42 | 1,694,190 | +0.05(+0.44%) |
Mar 13, 2007 | 11.76 | 11.67 | 11.35 | 11.37 | 1,822,937 | -0.39(-3.32%) |
Mar 12, 2007 | 11.75 | 11.83 | 11.63 | 11.76 | 1,117,898 | +0.00(+0.00%) |
Mar 09, 2007 | 11.73 | 11.83 | 11.65 | 11.76 | 894,607 | +0.10(+0.86%) |
Mar 08, 2007 | 11.66 | 11.77 | 11.62 | 11.66 | 1,300,601 | +0.10(+0.86%) |
Mar 07, 2007 | 11.62 | 11.69 | 11.54 | 11.56 | 1,318,667 | -0.05(-0.43%) |
Mar 06, 2007 | 11.48 | 11.65 | 11.46 | 11.61 | 2,348,886 | +0.19(+1.67%) |
Mar 05, 2007 | 11.34 | 11.61 | 11.31 | 11.42 | 1,600,730 | -0.06(-0.51%) |
Mar 02, 2007 | 11.74 | 11.79 | 11.45 | 11.47 | 1,072,132 | -0.32(-2.68%) |
Mar 01, 2007 | 11.67 | 11.85 | 11.55 | 11.79 | 1,069,731 | -0.04(-0.35%) |
Feb 28, 2007 | 11.87 | 11.87 | 11.67 | 11.83 | 1,904,112 | +0.00(+0.00%) |
Feb 27, 2007 | 11.90 | 12.02 | 11.43 | 11.83 | 3,074,159 | -0.21(-1.72%) |
Feb 26, 2007 | 12.08 | 12.10 | 11.88 | 12.04 | 2,102,865 | +0.05(+0.42%) |
Feb 23, 2007 | 11.96 | 12.06 | 11.91 | 11.99 | 1,042,384 | +0.02(+0.14%) |
Feb 22, 2007 | 11.93 | 12.10 | 11.88 | 11.97 | 1,257,605 | +0.10(+0.84%) |
Feb 21, 2007 | 11.85 | 11.89 | 11.78 | 11.87 | 1,032,989 | +0.02(+0.21%) |
Feb 20, 2007 | 11.82 | 11.87 | 11.72 | 11.85 | 647,952 | +0.00(+0.00%) |
Feb 16, 2007 | 11.88 | 11.92 | 11.81 | 11.85 | 1,030,822 | -0.07(-0.63%) |
Feb 15, 2007 | 11.86 | 11.93 | 11.77 | 11.92 | 1,424,290 | +0.08(+0.70%) |
Feb 14, 2007 | 11.71 | 11.94 | 11.69 | 11.84 | 1,451,426 | +0.13(+1.14%) |
Feb 13, 2007 | 11.66 | 11.77 | 11.60 | 11.71 | 1,187,362 | +0.10(+0.86%) |
Feb 12, 2007 | 11.74 | 11.78 | 11.52 | 11.61 | 1,195,006 | -0.13(-1.13%) |
Feb 09, 2007 | 11.91 | 11.97 | 11.69 | 11.74 | 2,043,096 | -0.19(-1.60%) |
Feb 08, 2007 | 11.77 | 12.02 | 11.70 | 11.93 | 2,258,318 | +0.13(+1.13%) |
Feb 07, 2007 | 11.67 | 11.94 | 11.65 | 11.80 | 2,540,382 | +0.12(+1.07%) |
Feb 06, 2007 | 11.49 | 11.72 | 11.40 | 11.67 | 3,025,623 | +0.36(+3.15%) |
Feb 05, 2007 | 11.25 | 11.38 | 11.06 | 11.32 | 2,290,354 | +0.12(+1.11%) |
Feb 02, 2007 | 11.12 | 11.20 | 11.00 | 11.19 | 1,981,673 | +0.11(+0.97%) |
Feb 01, 2007 | 10.98 | 11.12 | 10.92 | 11.08 | 1,291,086 | +0.17(+1.60%) |
Jan 31, 2007 | 10.83 | 10.97 | 10.63 | 10.91 | 1,935,185 | +0.05(+0.46%) |
Jan 30, 2007 | 11.01 | 11.01 | 10.81 | 10.86 | 1,207,503 | -0.07(-0.61%) |
Jan 29, 2007 | 11.03 | 11.12 | 10.90 | 10.93 | 866,304 | -0.12(-1.13%) |
Jan 26, 2007 | 11.00 | 11.18 | 10.82 | 11.05 | 1,978,903 | +0.08(+0.76%) |
Jan 25, 2007 | 11.18 | 11.19 | 10.87 | 10.97 | 1,134,277 | -0.10(-0.90%) |
Jan 24, 2007 | 10.79 | 11.35 | 10.79 | 11.07 | 3,298,052 | +0.27(+2.46%) |
Jan 23, 2007 | 10.64 | 10.92 | 10.60 | 10.80 | 2,285,055 | +0.18(+1.72%) |
Jan 22, 2007 | 10.72 | 10.78 | 10.55 | 10.62 | 1,907,484 | -0.09(-0.85%) |
Jan 19, 2007 | 10.77 | 10.79 | 10.65 | 10.71 | 3,023,576 | -0.06(-0.54%) |
Jan 18, 2007 | 11.00 | 11.03 | 10.74 | 10.77 | 2,460,532 | -0.27(-2.41%) |
Jan 17, 2007 | 11.13 | 11.21 | 11.03 | 11.03 | 1,072,132 | -0.11(-0.97%) |
Jan 16, 2007 | 11.33 | 11.40 | 11.10 | 11.14 | 1,001,435 | -0.15(-1.32%) |
Jan 12, 2007 | 11.21 | 11.32 | 11.13 | 11.29 | 869,195 | +0.05(+0.44%) |
Jan 11, 2007 | 11.18 | 11.35 | 11.13 | 11.24 | 1,790,780 | +0.12(+1.12%) |
Jan 10, 2007 | 11.04 | 11.18 | 10.93 | 11.12 | 1,565,442 | +0.05(+0.45%) |
Jan 09, 2007 | 11.08 | 11.11 | 10.94 | 11.07 | 1,886,528 | +0.05(+0.45%) |
Jan 08, 2007 | 11.24 | 11.25 | 10.98 | 11.02 | 2,451,017 | -0.17(-1.49%) |
Jan 05, 2007 | 11.43 | 11.45 | 11.16 | 11.18 | 2,799,562 | -0.32(-2.81%) |
Jan 04, 2007 | 11.41 | 11.54 | 11.29 | 11.51 | 2,244,829 | +0.09(+0.80%) |