Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.19 | 11.31 | 11.13 | 11.30 | 1,214,547 | +0.14(+1.28%) |
Mar 29, 2007 | 11.41 | 11.41 | 11.12 | 11.16 | 1,053,200 | -0.13(-1.11%) |
Mar 28, 2007 | 11.34 | 11.35 | 11.15 | 11.29 | 1,785,715 | -0.13(-1.15%) |
Mar 27, 2007 | 11.52 | 11.52 | 11.36 | 11.42 | 1,918,579 | -0.10(-0.88%) |
Mar 26, 2007 | 11.63 | 11.68 | 11.40 | 11.52 | 1,411,750 | -0.09(-0.77%) |
Mar 23, 2007 | 11.66 | 11.70 | 11.58 | 11.61 | 1,213,207 | -0.05(-0.41%) |
Mar 22, 2007 | 11.68 | 11.70 | 11.57 | 11.66 | 4,350,356 | -0.02(-0.20%) |
Mar 21, 2007 | 11.92 | 11.92 | 11.43 | 11.68 | 5,335,364 | -0.26(-2.20%) |
Mar 20, 2007 | 12.01 | 12.01 | 11.93 | 11.94 | 466,618 | -0.07(-0.55%) |
Mar 19, 2007 | 11.99 | 12.07 | 11.93 | 12.01 | 363,409 | +0.11(+0.95%) |
Mar 16, 2007 | 11.97 | 11.97 | 11.82 | 11.90 | 1,274,026 | -0.07(-0.60%) |
Mar 15, 2007 | 11.90 | 12.04 | 11.89 | 11.97 | 417,862 | +0.09(+0.75%) |
Mar 14, 2007 | 11.85 | 11.90 | 11.72 | 11.88 | 2,490,417 | -0.01(-0.10%) |
Mar 13, 2007 | 12.20 | 12.03 | 11.73 | 11.89 | 1,115,024 | -0.31(-2.54%) |
Mar 12, 2007 | 11.98 | 12.27 | 11.82 | 12.20 | 1,335,516 | +0.24(+2.05%) |
Mar 09, 2007 | 11.74 | 12.04 | 11.72 | 11.95 | 1,041,136 | +0.29(+2.46%) |
Mar 08, 2007 | 11.52 | 11.69 | 11.47 | 11.67 | 605,514 | +0.38(+3.33%) |
Mar 07, 2007 | 10.13 | 11.43 | 11.14 | 11.29 | 550,224 | +0.09(+0.80%) |
Mar 06, 2007 | 10.97 | 11.26 | 10.92 | 11.20 | 750,107 | +0.35(+3.19%) |
Mar 05, 2007 | 11.26 | 11.35 | 10.86 | 10.86 | 874,261 | -0.40(-3.55%) |
Mar 02, 2007 | 11.10 | 11.47 | 11.08 | 11.26 | 1,003,773 | +0.01(+0.05%) |
Mar 01, 2007 | 11.18 | 11.41 | 10.96 | 11.25 | 1,453,452 | -0.09(-0.79%) |
Feb 28, 2007 | 11.13 | 11.51 | 10.99 | 11.34 | 1,023,544 | +0.22(+1.99%) |
Feb 27, 2007 | 11.61 | 11.61 | 11.06 | 11.12 | 1,053,200 | -0.27(-2.36%) |
Feb 26, 2007 | 11.52 | 11.56 | 11.23 | 11.39 | 552,697 | -0.13(-1.14%) |
Feb 23, 2007 | 11.76 | 11.76 | 11.45 | 11.52 | 762,338 | -0.24(-2.03%) |
Feb 22, 2007 | 11.84 | 11.87 | 11.72 | 11.76 | 486,221 | -0.10(-0.86%) |
Feb 21, 2007 | 11.97 | 11.97 | 11.83 | 11.86 | 225,350 | -0.09(-0.75%) |
Feb 20, 2007 | 11.84 | 12.01 | 11.72 | 11.95 | 207,088 | +0.05(+0.45%) |
Feb 16, 2007 | 11.84 | 11.91 | 11.57 | 11.90 | 354,026 | +0.05(+0.45%) |
Feb 15, 2007 | 11.84 | 12.06 | 11.75 | 11.84 | 460,754 | +0.00(+0.00%) |
Feb 14, 2007 | 11.88 | 11.98 | 11.73 | 11.84 | 272,431 | -0.07(-0.60%) |
Feb 13, 2007 | 11.58 | 11.94 | 11.58 | 11.91 | 254,956 | +0.32(+2.78%) |
Feb 12, 2007 | 11.79 | 11.85 | 11.50 | 11.59 | 454,454 | -0.17(-1.42%) |
Feb 09, 2007 | 11.99 | 11.99 | 11.51 | 11.76 | 986,181 | -0.24(-2.04%) |
Feb 08, 2007 | 12.04 | 12.16 | 11.84 | 12.00 | 1,616,492 | -0.04(-0.30%) |
Feb 07, 2007 | 11.83 | 12.04 | 11.61 | 12.04 | 451,874 | +0.28(+2.39%) |
Feb 06, 2007 | 11.75 | 11.78 | 11.59 | 11.76 | 275,279 | +0.02(+0.20%) |
Feb 05, 2007 | 11.79 | 11.79 | 11.57 | 11.73 | 930,220 | -0.17(-1.45%) |
Feb 02, 2007 | 11.78 | 12.24 | 11.78 | 11.91 | 381,169 | +0.11(+0.96%) |
Feb 01, 2007 | 11.84 | 11.88 | 11.72 | 11.79 | 394,237 | +0.01(+0.10%) |
Jan 31, 2007 | 11.55 | 11.92 | 11.50 | 11.78 | 534,809 | +0.18(+1.54%) |
Jan 30, 2007 | 11.43 | 11.61 | 11.29 | 11.60 | 285,835 | +0.16(+1.41%) |
Jan 29, 2007 | 11.26 | 11.48 | 11.26 | 11.44 | 207,758 | +0.14(+1.27%) |
Jan 26, 2007 | 11.24 | 11.33 | 11.10 | 11.30 | 338,612 | +0.04(+0.37%) |
Jan 25, 2007 | 11.21 | 11.27 | 11.13 | 11.26 | 350,508 | +0.04(+0.32%) |
Jan 24, 2007 | 11.19 | 11.26 | 11.16 | 11.22 | 204,239 | +0.03(+0.27%) |
Jan 23, 2007 | 11.22 | 11.31 | 11.16 | 11.19 | 195,862 | -0.10(-0.85%) |
Jan 22, 2007 | 11.15 | 11.29 | 11.05 | 11.29 | 347,157 | +0.09(+0.80%) |
Jan 19, 2007 | 11.07 | 11.20 | 10.98 | 11.20 | 354,194 | +0.13(+1.19%) |
Jan 18, 2007 | 11.22 | 11.23 | 11.01 | 11.07 | 455,727 | -0.13(-1.17%) |
Jan 17, 2007 | 11.04 | 11.23 | 11.02 | 11.20 | 260,870 | +0.04(+0.32%) |
Jan 16, 2007 | 11.26 | 11.29 | 11.08 | 11.16 | 495,101 | -0.02(-0.21%) |
Jan 12, 2007 | 11.06 | 11.18 | 11.02 | 11.18 | 114,937 | +0.16(+1.46%) |
Jan 11, 2007 | 11.01 | 11.20 | 10.96 | 11.02 | 324,370 | +0.07(+0.60%) |
Jan 10, 2007 | 10.79 | 11.02 | 10.79 | 10.96 | 627,798 | +0.10(+0.88%) |
Jan 09, 2007 | 10.78 | 10.92 | 10.72 | 10.86 | 323,700 | +0.10(+0.94%) |
Jan 08, 2007 | 10.85 | 10.85 | 10.65 | 10.76 | 305,270 | -0.11(-0.99%) |
Jan 05, 2007 | 11.11 | 11.13 | 10.83 | 10.87 | 324,203 | -0.32(-2.83%) |
Jan 04, 2007 | 11.07 | 11.19 | 11.00 | 11.18 | 643,212 | +0.13(+1.13%) |