Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.00 | 11.08 | 10.90 | 11.01 | 229,300 | +0.02(+0.18%) |
Mar 29, 2007 | 11.08 | 11.09 | 10.92 | 10.99 | 140,900 | +0.00(+0.00%) |
Mar 28, 2007 | 10.98 | 11.01 | 10.89 | 10.99 | 392,800 | -0.04(-0.36%) |
Mar 27, 2007 | 11.19 | 11.19 | 10.92 | 11.03 | 247,300 | -0.17(-1.52%) |
Mar 26, 2007 | 11.23 | 11.23 | 11.07 | 11.20 | 207,700 | -0.05(-0.44%) |
Mar 23, 2007 | 11.29 | 11.35 | 11.07 | 11.25 | 246,900 | -0.01(-0.09%) |
Mar 22, 2007 | 11.13 | 11.30 | 11.11 | 11.26 | 344,000 | +0.17(+1.53%) |
Mar 21, 2007 | 11.05 | 11.11 | 10.94 | 11.09 | 367,700 | +0.04(+0.36%) |
Mar 20, 2007 | 11.01 | 11.05 | 10.94 | 11.05 | 290,400 | +0.04(+0.36%) |
Mar 19, 2007 | 10.93 | 11.06 | 10.89 | 11.01 | 287,500 | +0.26(+2.42%) |
Mar 16, 2007 | 10.73 | 10.94 | 10.62 | 10.75 | 617,000 | +0.03(+0.28%) |
Mar 15, 2007 | 11.02 | 11.16 | 10.64 | 10.72 | 406,000 | -0.30(-2.72%) |
Mar 14, 2007 | 10.76 | 11.03 | 10.64 | 11.02 | 252,600 | +0.24(+2.23%) |
Mar 13, 2007 | 11.11 | 11.19 | 10.74 | 10.78 | 201,400 | -0.33(-2.97%) |
Mar 12, 2007 | 11.24 | 11.33 | 11.10 | 11.11 | 237,100 | +0.05(+0.45%) |
Mar 09, 2007 | 11.31 | 11.60 | 10.80 | 11.06 | 577,400 | -0.04(-0.36%) |
Mar 08, 2007 | 11.31 | 11.50 | 11.09 | 11.10 | 222,700 | -0.22(-1.94%) |
Mar 07, 2007 | 11.33 | 11.39 | 11.18 | 11.32 | 156,400 | +0.00(+0.00%) |
Mar 06, 2007 | 10.95 | 11.43 | 10.95 | 11.32 | 122,900 | +0.50(+4.62%) |
Mar 05, 2007 | 11.00 | 11.20 | 10.75 | 10.82 | 261,900 | -0.29(-2.61%) |
Mar 02, 2007 | 11.30 | 11.50 | 11.00 | 11.11 | 226,600 | -0.28(-2.46%) |
Mar 01, 2007 | 11.22 | 11.44 | 11.00 | 11.39 | 188,200 | -0.07(-0.61%) |
Feb 28, 2007 | 11.31 | 11.75 | 11.16 | 11.46 | 204,600 | +0.13(+1.15%) |
Feb 27, 2007 | 11.85 | 11.88 | 11.00 | 11.33 | 279,100 | -0.70(-5.82%) |
Feb 26, 2007 | 12.15 | 12.15 | 11.86 | 12.03 | 123,900 | -0.05(-0.41%) |
Feb 23, 2007 | 12.09 | 12.18 | 11.96 | 12.08 | 128,300 | -0.04(-0.33%) |
Feb 22, 2007 | 12.33 | 12.33 | 12.00 | 12.12 | 152,800 | -0.21(-1.70%) |
Feb 21, 2007 | 12.20 | 12.40 | 12.10 | 12.33 | 153,200 | +0.06(+0.49%) |
Feb 20, 2007 | 12.00 | 12.33 | 11.99 | 12.27 | 189,500 | +0.27(+2.25%) |
Feb 16, 2007 | 12.18 | 12.18 | 11.95 | 12.00 | 158,300 | -0.18(-1.48%) |
Feb 15, 2007 | 11.71 | 12.30 | 11.63 | 12.18 | 426,900 | +0.49(+4.19%) |
Feb 14, 2007 | 11.61 | 11.75 | 11.60 | 11.69 | 229,197 | +0.05(+0.43%) |
Feb 13, 2007 | 11.70 | 11.73 | 11.51 | 11.64 | 231,000 | -0.02(-0.17%) |
Feb 12, 2007 | 11.45 | 11.69 | 11.34 | 11.66 | 157,914 | +0.26(+2.28%) |
Feb 09, 2007 | 11.67 | 11.76 | 11.32 | 11.40 | 189,900 | -0.30(-2.56%) |
Feb 08, 2007 | 11.74 | 11.83 | 11.59 | 11.70 | 80,200 | -0.03(-0.26%) |
Feb 07, 2007 | 11.70 | 11.87 | 11.68 | 11.73 | 223,200 | +0.03(+0.26%) |
Feb 06, 2007 | 11.54 | 11.74 | 11.54 | 11.70 | 249,700 | +0.17(+1.47%) |
Feb 05, 2007 | 11.51 | 11.58 | 11.44 | 11.53 | 164,900 | -0.01(-0.09%) |
Feb 02, 2007 | 11.48 | 11.57 | 11.40 | 11.54 | 256,100 | +0.12(+1.05%) |
Feb 01, 2007 | 11.30 | 11.44 | 11.27 | 11.42 | 222,300 | +0.17(+1.51%) |
Jan 31, 2007 | 11.30 | 11.33 | 11.19 | 11.25 | 328,800 | -0.07(-0.62%) |
Jan 30, 2007 | 11.27 | 11.38 | 11.22 | 11.32 | 266,700 | +0.05(+0.44%) |
Jan 29, 2007 | 11.30 | 11.39 | 11.20 | 11.27 | 214,300 | -0.02(-0.18%) |
Jan 26, 2007 | 11.31 | 11.40 | 11.09 | 11.29 | 251,300 | -0.04(-0.35%) |
Jan 25, 2007 | 11.47 | 11.67 | 11.26 | 11.33 | 192,500 | -0.37(-3.16%) |
Jan 24, 2007 | 11.73 | 11.75 | 11.39 | 11.70 | 470,500 | +0.02(+0.17%) |
Jan 23, 2007 | 10.70 | 11.74 | 10.68 | 11.68 | 1,179,500 | +0.98(+9.16%) |
Jan 22, 2007 | 10.95 | 10.96 | 10.60 | 10.70 | 924,500 | -0.22(-2.01%) |
Jan 19, 2007 | 10.86 | 11.12 | 10.80 | 10.92 | 195,500 | +0.06(+0.55%) |
Jan 18, 2007 | 11.15 | 11.25 | 10.80 | 10.86 | 223,500 | -0.26(-2.34%) |
Jan 17, 2007 | 11.21 | 11.30 | 11.11 | 11.12 | 385,000 | -0.14(-1.24%) |
Jan 16, 2007 | 11.22 | 11.42 | 11.20 | 11.26 | 182,300 | +0.10(+0.90%) |
Jan 12, 2007 | 11.22 | 11.30 | 11.08 | 11.16 | 234,300 | -0.08(-0.71%) |
Jan 11, 2007 | 11.04 | 11.34 | 11.04 | 11.24 | 143,000 | +0.20(+1.81%) |
Jan 10, 2007 | 11.03 | 11.16 | 10.95 | 11.04 | 116,200 | -0.07(-0.63%) |
Jan 09, 2007 | 11.27 | 11.31 | 10.99 | 11.11 | 173,700 | -0.16(-1.42%) |
Jan 08, 2007 | 11.26 | 11.30 | 11.11 | 11.27 | 177,400 | +0.06(+0.54%) |
Jan 05, 2007 | 11.39 | 11.64 | 11.18 | 11.21 | 206,100 | -0.18(-1.58%) |
Jan 04, 2007 | 11.43 | 11.46 | 11.27 | 11.39 | 357,100 | -0.07(-0.61%) |