Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.73 | 10.86 | 10.63 | 10.84 | 1,501,807 | +0.09(+0.86%) |
Mar 29, 2007 | 10.88 | 10.93 | 10.62 | 10.74 | 1,666,653 | -0.07(-0.66%) |
Mar 28, 2007 | 10.87 | 10.91 | 10.72 | 10.82 | 1,627,972 | -0.10(-0.93%) |
Mar 27, 2007 | 11.06 | 11.11 | 10.81 | 10.92 | 2,615,202 | -0.21(-1.87%) |
Mar 26, 2007 | 11.28 | 11.31 | 11.07 | 11.12 | 1,573,190 | -0.18(-1.62%) |
Mar 23, 2007 | 11.25 | 11.34 | 11.09 | 11.31 | 1,441,094 | +0.07(+0.66%) |
Mar 22, 2007 | 10.94 | 11.30 | 10.86 | 11.23 | 2,949,042 | +0.34(+3.15%) |
Mar 21, 2007 | 10.79 | 10.89 | 10.70 | 10.89 | 3,010,592 | +0.14(+1.27%) |
Mar 20, 2007 | 10.63 | 10.79 | 10.50 | 10.75 | 2,949,593 | -0.00(-0.04%) |
Mar 19, 2007 | 10.68 | 10.86 | 10.64 | 10.76 | 3,266,058 | +0.09(+0.81%) |
Mar 16, 2007 | 10.73 | 10.73 | 10.60 | 10.67 | 1,631,190 | -0.04(-0.33%) |
Mar 15, 2007 | 10.77 | 10.87 | 10.63 | 10.71 | 4,572,714 | -0.13(-1.24%) |
Mar 14, 2007 | 10.92 | 10.94 | 10.61 | 10.84 | 4,857,384 | -0.11(-1.04%) |
Mar 13, 2007 | 11.28 | 11.23 | 10.94 | 10.96 | 3,361,032 | -0.32(-2.84%) |
Mar 12, 2007 | 11.26 | 11.40 | 11.11 | 11.28 | 1,740,284 | +0.06(+0.54%) |
Mar 09, 2007 | 11.30 | 11.30 | 11.10 | 11.22 | 2,857,993 | +0.02(+0.19%) |
Mar 08, 2007 | 11.05 | 11.29 | 10.98 | 11.19 | 5,856,476 | +0.19(+1.76%) |
Mar 07, 2007 | 10.79 | 11.08 | 10.79 | 11.00 | 2,917,937 | +0.24(+2.27%) |
Mar 06, 2007 | 10.65 | 10.81 | 10.59 | 10.76 | 4,538,572 | +0.11(+1.01%) |
Mar 05, 2007 | 10.57 | 10.71 | 10.53 | 10.65 | 5,777,243 | -0.08(-0.75%) |
Mar 02, 2007 | 10.47 | 10.88 | 10.44 | 10.73 | 4,867,869 | +0.17(+1.57%) |
Mar 01, 2007 | 10.61 | 10.68 | 10.37 | 10.56 | 6,368,479 | -0.20(-1.90%) |
Feb 28, 2007 | 10.71 | 10.90 | 10.62 | 10.77 | 5,640,332 | +0.14(+1.29%) |
Feb 27, 2007 | 10.63 | 10.76 | 10.52 | 10.63 | 5,319,405 | -0.11(-0.98%) |
Feb 26, 2007 | 10.70 | 10.77 | 10.69 | 10.74 | 1,422,355 | +0.05(+0.51%) |
Feb 23, 2007 | 10.81 | 10.86 | 10.63 | 10.68 | 2,106,617 | -0.10(-0.92%) |
Feb 22, 2007 | 10.75 | 10.80 | 10.57 | 10.78 | 3,397,484 | +0.04(+0.41%) |
Feb 21, 2007 | 10.43 | 10.79 | 10.35 | 10.74 | 3,866,990 | +0.33(+3.18%) |
Feb 20, 2007 | 10.35 | 10.48 | 10.22 | 10.40 | 2,164,588 | +0.10(+0.98%) |
Feb 16, 2007 | 10.26 | 10.36 | 10.12 | 10.30 | 1,907,429 | +0.05(+0.53%) |
Feb 15, 2007 | 10.26 | 10.32 | 10.12 | 10.25 | 2,215,145 | -0.02(-0.16%) |
Feb 14, 2007 | 10.35 | 10.41 | 10.11 | 10.27 | 4,889,664 | +0.29(+2.95%) |
Feb 13, 2007 | 10.03 | 10.04 | 9.890 | 9.972 | 1,233,243 | -0.02(-0.19%) |
Feb 12, 2007 | 10.05 | 10.05 | 9.898 | 9.991 | 1,451,321 | -0.01(-0.13%) |
Feb 09, 2007 | 10.05 | 10.09 | 9.890 | 10.00 | 2,569,825 | -0.03(-0.27%) |
Feb 08, 2007 | 10.10 | 10.10 | 9.866 | 10.03 | 2,273,549 | +0.03(+0.27%) |
Feb 07, 2007 | 10.09 | 10.22 | 9.925 | 10.00 | 6,392,807 | +0.34(+3.55%) |
Feb 06, 2007 | 9.820 | 9.843 | 9.584 | 9.660 | 3,373,964 | -0.11(-1.14%) |
Feb 05, 2007 | 10.08 | 10.09 | 9.725 | 9.772 | 3,138,263 | -0.33(-3.29%) |
Feb 02, 2007 | 9.978 | 10.14 | 9.900 | 10.10 | 3,160,534 | +0.12(+1.20%) |
Feb 01, 2007 | 10.11 | 10.46 | 9.715 | 9.984 | 9,877,362 | -0.61(-5.72%) |
Jan 31, 2007 | 10.32 | 10.63 | 10.26 | 10.59 | 4,734,461 | +0.22(+2.09%) |
Jan 30, 2007 | 10.16 | 10.43 | 10.16 | 10.37 | 3,181,022 | +0.19(+1.84%) |
Jan 29, 2007 | 10.21 | 10.33 | 10.12 | 10.19 | 2,223,082 | +0.01(+0.06%) |
Jan 26, 2007 | 10.15 | 10.21 | 9.980 | 10.18 | 2,365,334 | -0.00(-0.02%) |
Jan 25, 2007 | 10.39 | 10.47 | 10.18 | 10.18 | 2,027,944 | -0.18(-1.77%) |
Jan 24, 2007 | 10.42 | 10.43 | 10.27 | 10.37 | 2,320,717 | -0.04(-0.34%) |
Jan 23, 2007 | 10.30 | 10.58 | 10.30 | 10.40 | 1,874,689 | +0.07(+0.69%) |
Jan 22, 2007 | 10.35 | 10.36 | 10.21 | 10.33 | 1,679,604 | -0.07(-0.63%) |
Jan 19, 2007 | 10.38 | 10.46 | 10.31 | 10.39 | 1,305,063 | +0.02(+0.16%) |
Jan 18, 2007 | 10.59 | 10.60 | 10.36 | 10.38 | 1,848,289 | -0.20(-1.85%) |
Jan 17, 2007 | 10.54 | 10.71 | 10.42 | 10.57 | 3,410,116 | +0.27(+2.61%) |
Jan 16, 2007 | 10.35 | 10.39 | 10.19 | 10.30 | 1,412,337 | -0.06(-0.59%) |
Jan 12, 2007 | 10.34 | 10.39 | 10.23 | 10.37 | 1,398,569 | +0.03(+0.26%) |
Jan 11, 2007 | 10.09 | 10.34 | 10.09 | 10.34 | 1,733,502 | +0.24(+2.42%) |
Jan 10, 2007 | 10.07 | 10.11 | 9.997 | 10.09 | 1,672,351 | +0.02(+0.17%) |
Jan 09, 2007 | 9.936 | 10.11 | 9.875 | 10.08 | 2,474,737 | +0.26(+2.61%) |
Jan 08, 2007 | 10.05 | 10.07 | 9.753 | 9.820 | 6,349,445 | -0.28(-2.75%) |
Jan 05, 2007 | 9.673 | 10.19 | 9.631 | 10.10 | 9,882,020 | +0.38(+3.90%) |
Jan 04, 2007 | 9.629 | 9.765 | 9.511 | 9.719 | 2,833,803 | +0.09(+0.96%) |