Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.40 | 11.51 | 11.36 | 11.42 | 594,104 | -0.01(-0.10%) |
Mar 29, 2007 | 11.42 | 11.44 | 11.34 | 11.44 | 492,353 | +0.13(+1.11%) |
Mar 28, 2007 | 11.35 | 11.39 | 11.28 | 11.31 | 644,195 | -0.18(-1.59%) |
Mar 27, 2007 | 11.42 | 11.57 | 11.39 | 11.49 | 455,003 | -0.03(-0.30%) |
Mar 26, 2007 | 11.60 | 11.60 | 11.40 | 11.53 | 649,954 | -0.07(-0.59%) |
Mar 23, 2007 | 11.57 | 11.63 | 11.54 | 11.60 | 760,607 | -0.06(-0.49%) |
Mar 22, 2007 | 11.73 | 11.74 | 11.59 | 11.65 | 497,239 | +0.04(+0.35%) |
Mar 21, 2007 | 11.46 | 11.66 | 11.32 | 11.61 | 1,383,335 | +0.22(+1.91%) |
Mar 20, 2007 | 11.17 | 11.44 | 11.17 | 11.40 | 802,495 | +0.16(+1.43%) |
Mar 19, 2007 | 11.21 | 11.26 | 11.17 | 11.24 | 782,773 | +0.21(+1.92%) |
Mar 16, 2007 | 11.05 | 11.12 | 10.98 | 11.02 | 421,667 | -0.05(-0.41%) |
Mar 15, 2007 | 10.95 | 11.08 | 10.94 | 11.07 | 648,209 | +0.01(+0.05%) |
Mar 14, 2007 | 10.92 | 11.07 | 10.81 | 11.06 | 1,074,938 | -0.02(-0.21%) |
Mar 13, 2007 | 11.37 | 11.32 | 11.06 | 11.09 | 1,069,528 | -0.29(-2.52%) |
Mar 12, 2007 | 11.29 | 11.39 | 11.24 | 11.37 | 598,119 | -0.05(-0.45%) |
Mar 09, 2007 | 11.48 | 11.49 | 11.34 | 11.42 | 909,133 | +0.06(+0.55%) |
Mar 08, 2007 | 11.41 | 11.48 | 11.24 | 11.36 | 2,002,398 | +0.44(+3.99%) |
Mar 07, 2007 | 10.84 | 11.03 | 10.84 | 10.93 | 799,528 | +0.04(+0.37%) |
Mar 06, 2007 | 10.83 | 10.89 | 10.73 | 10.89 | 981,389 | +0.22(+2.04%) |
Mar 05, 2007 | 10.67 | 10.82 | 10.65 | 10.67 | 760,782 | -0.20(-1.84%) |
Mar 02, 2007 | 10.85 | 10.97 | 10.80 | 10.87 | 1,598,183 | -0.17(-1.51%) |
Mar 01, 2007 | 10.93 | 11.05 | 10.82 | 11.04 | 1,552,161 | -0.32(-2.78%) |
Feb 28, 2007 | 11.40 | 11.45 | 11.24 | 11.35 | 978,422 | -0.03(-0.30%) |
Feb 27, 2007 | 11.69 | 11.77 | 11.30 | 11.38 | 1,721,228 | -0.58(-4.84%) |
Feb 26, 2007 | 12.00 | 12.04 | 11.92 | 11.96 | 1,053,509 | +0.20(+1.71%) |
Feb 23, 2007 | 11.82 | 11.84 | 11.72 | 11.76 | 608,940 | -0.12(-1.01%) |
Feb 22, 2007 | 11.89 | 11.95 | 11.82 | 11.88 | 615,746 | +0.21(+1.82%) |
Feb 21, 2007 | 11.63 | 11.69 | 11.61 | 11.67 | 415,559 | -0.04(-0.34%) |
Feb 20, 2007 | 11.68 | 11.73 | 11.60 | 11.71 | 651,351 | +0.25(+2.20%) |
Feb 16, 2007 | 11.49 | 11.51 | 11.42 | 11.46 | 358,138 | -0.04(-0.35%) |
Feb 15, 2007 | 11.48 | 11.51 | 11.44 | 11.50 | 592,184 | +0.01(+0.05%) |
Feb 14, 2007 | 11.46 | 11.51 | 11.44 | 11.49 | 501,775 | +0.05(+0.45%) |
Feb 13, 2007 | 11.36 | 11.44 | 11.34 | 11.44 | 414,423 | +0.18(+1.63%) |
Feb 12, 2007 | 11.30 | 11.31 | 11.19 | 11.26 | 588,846 | -0.19(-1.65%) |
Feb 09, 2007 | 11.46 | 11.52 | 11.38 | 11.45 | 863,057 | -0.11(-0.94%) |
Feb 08, 2007 | 11.46 | 11.56 | 11.42 | 11.56 | 510,678 | -0.01(-0.10%) |
Feb 07, 2007 | 11.48 | 11.59 | 11.48 | 11.57 | 653,620 | +0.09(+0.75%) |
Feb 06, 2007 | 11.52 | 11.53 | 11.40 | 11.48 | 811,919 | +0.01(+0.05%) |
Feb 05, 2007 | 11.47 | 11.50 | 11.43 | 11.48 | 452,385 | -0.05(-0.45%) |
Feb 02, 2007 | 11.53 | 11.60 | 11.49 | 11.53 | 599,864 | +0.07(+0.65%) |
Feb 01, 2007 | 11.41 | 11.50 | 11.38 | 11.45 | 475,947 | +0.13(+1.16%) |
Jan 31, 2007 | 11.17 | 11.35 | 11.16 | 11.32 | 952,941 | -0.03(-0.25%) |
Jan 30, 2007 | 11.38 | 11.40 | 11.29 | 11.35 | 1,060,627 | +0.11(+0.97%) |
Jan 29, 2007 | 11.21 | 11.30 | 11.20 | 11.24 | 609,638 | +0.02(+0.20%) |
Jan 26, 2007 | 11.16 | 11.22 | 11.05 | 11.22 | 724,654 | +0.07(+0.62%) |
Jan 25, 2007 | 11.39 | 11.40 | 11.12 | 11.15 | 773,872 | -0.25(-2.21%) |
Jan 24, 2007 | 11.37 | 11.40 | 11.33 | 11.40 | 577,873 | +0.03(+0.30%) |
Jan 23, 2007 | 11.34 | 11.40 | 11.29 | 11.37 | 545,410 | +0.04(+0.35%) |
Jan 22, 2007 | 11.35 | 11.36 | 11.26 | 11.33 | 513,296 | -0.16(-1.40%) |
Jan 19, 2007 | 11.36 | 11.49 | 11.33 | 11.49 | 541,919 | +0.09(+0.75%) |
Jan 18, 2007 | 11.44 | 11.46 | 11.35 | 11.40 | 1,083,490 | -0.05(-0.40%) |
Jan 17, 2007 | 11.47 | 11.51 | 11.42 | 11.45 | 824,311 | -0.19(-1.63%) |
Jan 16, 2007 | 11.63 | 11.71 | 11.57 | 11.64 | 797,259 | +0.08(+0.69%) |
Jan 12, 2007 | 11.48 | 11.56 | 11.47 | 11.56 | 1,005,300 | +0.06(+0.55%) |
Jan 11, 2007 | 11.36 | 11.54 | 11.35 | 11.49 | 1,068,830 | +0.08(+0.70%) |
Jan 10, 2007 | 11.43 | 11.45 | 11.36 | 11.41 | 1,227,130 | +0.12(+1.07%) |
Jan 09, 2007 | 11.30 | 11.35 | 11.24 | 11.29 | 2,056,154 | +0.49(+4.51%) |
Jan 08, 2007 | 10.84 | 10.84 | 10.71 | 10.81 | 747,517 | +0.02(+0.16%) |
Jan 05, 2007 | 10.85 | 10.89 | 10.74 | 10.79 | 735,824 | -0.11(-1.05%) |
Jan 04, 2007 | 10.87 | 10.93 | 10.81 | 10.90 | 677,705 | -0.09(-0.78%) |