Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.31 | 11.43 | 11.24 | 11.42 | 1,202,136 | +0.14(+1.28%) |
Mar 29, 2007 | 11.53 | 11.53 | 11.23 | 11.28 | 1,042,437 | -0.13(-1.11%) |
Mar 28, 2007 | 11.46 | 11.46 | 11.26 | 11.40 | 1,767,467 | -0.13(-1.15%) |
Mar 27, 2007 | 11.64 | 11.64 | 11.48 | 11.54 | 1,898,974 | -0.10(-0.88%) |
Mar 26, 2007 | 11.75 | 11.80 | 11.52 | 11.64 | 1,397,323 | -0.09(-0.77%) |
Mar 23, 2007 | 11.78 | 11.82 | 11.70 | 11.73 | 1,200,809 | -0.05(-0.41%) |
Mar 22, 2007 | 11.80 | 11.82 | 11.69 | 11.78 | 4,305,900 | -0.02(-0.20%) |
Mar 21, 2007 | 12.04 | 12.04 | 11.55 | 11.80 | 5,280,842 | -0.27(-2.20%) |
Mar 20, 2007 | 12.13 | 12.13 | 12.05 | 12.07 | 461,849 | -0.07(-0.55%) |
Mar 19, 2007 | 12.11 | 12.20 | 12.05 | 12.13 | 359,695 | +0.11(+0.95%) |
Mar 16, 2007 | 12.10 | 12.10 | 11.95 | 12.02 | 1,261,007 | -0.07(-0.60%) |
Mar 15, 2007 | 12.02 | 12.16 | 12.01 | 12.09 | 413,591 | +0.09(+0.75%) |
Mar 14, 2007 | 11.97 | 12.02 | 11.84 | 12.00 | 2,464,968 | -0.01(-0.10%) |
Mar 13, 2007 | 12.33 | 12.16 | 11.86 | 12.01 | 1,103,630 | -0.31(-2.54%) |
Mar 12, 2007 | 12.10 | 12.39 | 11.94 | 12.33 | 1,321,869 | +0.25(+2.05%) |
Mar 09, 2007 | 11.86 | 12.17 | 11.84 | 12.08 | 1,030,497 | +0.29(+2.46%) |
Mar 08, 2007 | 11.64 | 11.81 | 11.59 | 11.79 | 599,326 | +0.38(+3.33%) |
Mar 07, 2007 | 10.23 | 11.55 | 11.25 | 11.41 | 544,601 | +0.09(+0.80%) |
Mar 06, 2007 | 11.08 | 11.38 | 11.03 | 11.32 | 742,442 | +0.35(+3.19%) |
Mar 05, 2007 | 11.37 | 11.47 | 10.97 | 10.97 | 865,327 | -0.40(-3.55%) |
Mar 02, 2007 | 11.22 | 11.58 | 11.20 | 11.37 | 993,516 | +0.01(+0.05%) |
Mar 01, 2007 | 11.29 | 11.53 | 11.08 | 11.37 | 1,438,600 | -0.09(-0.79%) |
Feb 28, 2007 | 11.24 | 11.63 | 11.11 | 11.46 | 1,013,084 | +0.22(+1.99%) |
Feb 27, 2007 | 11.73 | 11.73 | 11.17 | 11.23 | 1,042,437 | -0.27(-2.36%) |
Feb 26, 2007 | 11.64 | 11.68 | 11.34 | 11.51 | 547,049 | -0.13(-1.14%) |
Feb 23, 2007 | 11.88 | 11.89 | 11.57 | 11.64 | 754,548 | -0.24(-2.03%) |
Feb 22, 2007 | 11.96 | 11.99 | 11.84 | 11.88 | 481,252 | -0.10(-0.86%) |
Feb 21, 2007 | 12.09 | 12.10 | 11.95 | 11.98 | 223,047 | -0.09(-0.75%) |
Feb 20, 2007 | 11.96 | 12.14 | 11.84 | 12.07 | 204,971 | +0.05(+0.45%) |
Feb 16, 2007 | 11.96 | 12.03 | 11.69 | 12.02 | 350,408 | +0.05(+0.45%) |
Feb 15, 2007 | 11.96 | 12.19 | 11.87 | 11.96 | 456,045 | +0.00(+0.00%) |
Feb 14, 2007 | 12.00 | 12.11 | 11.85 | 11.96 | 269,647 | -0.07(-0.60%) |
Feb 13, 2007 | 11.70 | 12.06 | 11.70 | 12.04 | 252,350 | +0.33(+2.78%) |
Feb 12, 2007 | 11.91 | 11.98 | 11.61 | 11.71 | 449,810 | -0.17(-1.42%) |
Feb 09, 2007 | 12.11 | 12.11 | 11.63 | 11.88 | 976,103 | -0.25(-2.04%) |
Feb 08, 2007 | 12.16 | 12.29 | 11.96 | 12.13 | 1,599,974 | -0.04(-0.30%) |
Feb 07, 2007 | 11.95 | 12.16 | 11.73 | 12.16 | 447,256 | +0.28(+2.39%) |
Feb 06, 2007 | 11.87 | 11.90 | 11.71 | 11.88 | 272,466 | +0.02(+0.20%) |
Feb 05, 2007 | 11.91 | 11.91 | 11.69 | 11.86 | 920,714 | -0.17(-1.45%) |
Feb 02, 2007 | 11.90 | 12.36 | 11.90 | 12.03 | 377,274 | +0.11(+0.96%) |
Feb 01, 2007 | 11.96 | 12.01 | 11.84 | 11.92 | 390,209 | +0.01(+0.10%) |
Jan 31, 2007 | 11.67 | 12.04 | 11.61 | 11.90 | 529,344 | +0.18(+1.54%) |
Jan 30, 2007 | 11.55 | 11.73 | 11.40 | 11.72 | 282,914 | +0.16(+1.41%) |
Jan 29, 2007 | 11.38 | 11.60 | 11.38 | 11.56 | 205,635 | +0.14(+1.27%) |
Jan 26, 2007 | 11.35 | 11.45 | 11.22 | 11.41 | 335,152 | +0.04(+0.37%) |
Jan 25, 2007 | 11.33 | 11.39 | 11.24 | 11.37 | 346,926 | +0.04(+0.32%) |
Jan 24, 2007 | 11.31 | 11.38 | 11.28 | 11.34 | 202,152 | +0.03(+0.27%) |
Jan 23, 2007 | 11.34 | 11.43 | 11.28 | 11.31 | 193,860 | -0.10(-0.85%) |
Jan 22, 2007 | 11.26 | 11.41 | 11.16 | 11.40 | 343,609 | +0.09(+0.80%) |
Jan 19, 2007 | 11.18 | 11.31 | 11.09 | 11.31 | 350,574 | +0.13(+1.19%) |
Jan 18, 2007 | 11.34 | 11.35 | 11.13 | 11.18 | 451,070 | -0.13(-1.17%) |
Jan 17, 2007 | 11.16 | 11.35 | 11.13 | 11.31 | 258,204 | +0.04(+0.32%) |
Jan 16, 2007 | 11.38 | 11.41 | 11.19 | 11.28 | 490,041 | -0.02(-0.21%) |
Jan 12, 2007 | 11.17 | 11.30 | 11.14 | 11.30 | 113,762 | +0.16(+1.46%) |
Jan 11, 2007 | 11.13 | 11.31 | 11.08 | 11.14 | 321,056 | +0.07(+0.60%) |
Jan 10, 2007 | 10.90 | 11.13 | 10.90 | 11.07 | 621,382 | +0.10(+0.88%) |
Jan 09, 2007 | 10.89 | 11.03 | 10.83 | 10.97 | 320,392 | +0.10(+0.94%) |
Jan 08, 2007 | 10.96 | 10.96 | 10.76 | 10.87 | 302,150 | -0.11(-0.99%) |
Jan 05, 2007 | 11.23 | 11.25 | 10.94 | 10.98 | 320,890 | -0.32(-2.83%) |
Jan 04, 2007 | 11.18 | 11.31 | 11.11 | 11.30 | 636,639 | +0.13(+1.13%) |