Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.25 | 12.26 | 12.04 | 12.20 | 7,001,989 | -0.05(-0.40%) |
Mar 29, 2007 | 12.23 | 12.26 | 12.16 | 12.25 | 5,492,704 | +0.08(+0.63%) |
Mar 28, 2007 | 12.22 | 12.26 | 12.15 | 12.18 | 6,971,785 | -0.08(-0.62%) |
Mar 27, 2007 | 12.24 | 12.27 | 12.19 | 12.25 | 4,850,440 | -0.03(-0.24%) |
Mar 26, 2007 | 12.22 | 12.29 | 12.09 | 12.28 | 5,456,700 | +0.06(+0.47%) |
Mar 23, 2007 | 12.18 | 12.24 | 12.12 | 12.22 | 4,845,509 | +0.04(+0.35%) |
Mar 22, 2007 | 12.19 | 12.20 | 12.10 | 12.18 | 4,818,072 | -0.01(-0.07%) |
Mar 21, 2007 | 12.06 | 12.23 | 11.99 | 12.19 | 8,078,491 | +0.14(+1.15%) |
Mar 20, 2007 | 11.86 | 12.05 | 11.79 | 12.05 | 7,471,504 | +0.20(+1.67%) |
Mar 19, 2007 | 11.74 | 11.89 | 11.73 | 11.85 | 6,831,422 | +0.17(+1.46%) |
Mar 16, 2007 | 11.78 | 11.84 | 11.67 | 11.68 | 8,090,492 | -0.06(-0.53%) |
Mar 15, 2007 | 11.64 | 11.76 | 11.59 | 11.74 | 6,984,896 | +0.10(+0.85%) |
Mar 14, 2007 | 11.65 | 11.70 | 11.50 | 11.64 | 8,034,849 | -0.01(-0.05%) |
Mar 13, 2007 | 11.79 | 11.85 | 11.61 | 11.65 | 7,280,206 | -0.14(-1.15%) |
Mar 12, 2007 | 11.60 | 11.79 | 11.57 | 11.79 | 4,599,499 | +0.16(+1.35%) |
Mar 09, 2007 | 11.66 | 11.68 | 11.56 | 11.63 | 5,543,256 | +0.01(+0.12%) |
Mar 08, 2007 | 11.70 | 11.71 | 11.60 | 11.62 | 6,909,250 | -0.05(-0.42%) |
Mar 07, 2007 | 11.58 | 11.73 | 11.56 | 11.67 | 6,150,971 | +0.02(+0.20%) |
Mar 06, 2007 | 11.56 | 11.65 | 11.55 | 11.64 | 7,246,748 | +0.12(+1.03%) |
Mar 05, 2007 | 11.65 | 11.69 | 11.51 | 11.52 | 11,142,520 | -0.16(-1.39%) |
Mar 02, 2007 | 11.75 | 11.78 | 11.69 | 11.69 | 6,005,134 | -0.08(-0.69%) |
Mar 01, 2007 | 11.76 | 11.83 | 11.65 | 11.77 | 6,856,905 | +0.01(+0.07%) |
Feb 28, 2007 | 11.71 | 11.84 | 11.65 | 11.76 | 10,767,927 | +0.05(+0.42%) |
Feb 27, 2007 | 11.96 | 12.00 | 11.63 | 11.71 | 10,263,499 | -0.31(-2.54%) |
Feb 26, 2007 | 11.96 | 12.14 | 11.88 | 12.01 | 13,021,285 | +0.24(+2.00%) |
Feb 23, 2007 | 11.73 | 11.81 | 11.71 | 11.78 | 4,290,368 | +0.05(+0.39%) |
Feb 22, 2007 | 11.71 | 11.77 | 11.66 | 11.73 | 4,506,760 | -0.01(-0.05%) |
Feb 21, 2007 | 11.72 | 11.79 | 11.69 | 11.74 | 7,624,614 | -0.11(-0.93%) |
Feb 20, 2007 | 11.87 | 11.87 | 11.80 | 11.85 | 7,319,848 | -0.05(-0.43%) |
Feb 16, 2007 | 11.90 | 11.93 | 11.87 | 11.90 | 5,491,613 | -0.03(-0.28%) |
Feb 15, 2007 | 11.95 | 11.97 | 11.88 | 11.93 | 3,916,866 | -0.00(-0.01%) |
Feb 14, 2007 | 11.96 | 12.04 | 11.92 | 11.93 | 7,759,188 | -0.00(-0.01%) |
Feb 13, 2007 | 12.08 | 12.10 | 11.64 | 11.94 | 27,027,770 | -0.10(-0.83%) |
Feb 12, 2007 | 12.03 | 12.10 | 12.01 | 12.04 | 3,892,259 | +0.01(+0.10%) |
Feb 09, 2007 | 12.03 | 12.08 | 11.99 | 12.02 | 7,193,286 | -0.00(-0.02%) |
Feb 08, 2007 | 11.98 | 12.05 | 11.97 | 12.03 | 5,760,011 | +0.07(+0.56%) |
Feb 07, 2007 | 11.98 | 12.00 | 11.93 | 11.96 | 5,365,415 | -0.02(-0.17%) |
Feb 06, 2007 | 11.94 | 12.01 | 11.88 | 11.98 | 8,265,060 | +0.09(+0.72%) |
Feb 05, 2007 | 11.88 | 12.01 | 11.85 | 11.89 | 8,661,839 | -0.00(-0.02%) |
Feb 02, 2007 | 11.79 | 11.97 | 11.68 | 11.90 | 19,260,290 | +0.32(+2.79%) |
Feb 01, 2007 | 11.48 | 11.63 | 11.41 | 11.57 | 8,094,129 | +0.17(+1.48%) |
Jan 31, 2007 | 11.27 | 11.45 | 11.25 | 11.41 | 7,843,551 | +0.08(+0.68%) |
Jan 30, 2007 | 11.27 | 11.33 | 11.25 | 11.33 | 3,983,420 | +0.07(+0.59%) |
Jan 29, 2007 | 11.31 | 11.31 | 11.24 | 11.26 | 5,189,756 | -0.02(-0.18%) |
Jan 26, 2007 | 11.15 | 11.31 | 11.15 | 11.28 | 3,920,503 | +0.03(+0.23%) |
Jan 25, 2007 | 11.25 | 11.37 | 11.23 | 11.26 | 5,281,405 | -0.02(-0.20%) |
Jan 24, 2007 | 11.36 | 11.39 | 11.25 | 11.28 | 14,557,504 | +0.16(+1.47%) |
Jan 23, 2007 | 11.07 | 11.12 | 11.04 | 11.12 | 7,131,460 | +0.05(+0.41%) |
Jan 22, 2007 | 11.09 | 11.14 | 11.01 | 11.07 | 5,133,386 | -0.03(-0.30%) |
Jan 19, 2007 | 11.07 | 11.11 | 11.03 | 11.10 | 3,912,138 | +0.06(+0.54%) |
Jan 18, 2007 | 11.03 | 11.06 | 11.00 | 11.04 | 6,248,074 | +0.03(+0.29%) |
Jan 17, 2007 | 11.01 | 11.04 | 10.97 | 11.01 | 5,007,188 | +0.01(+0.06%) |
Jan 16, 2007 | 11.01 | 11.07 | 11.00 | 11.01 | 5,812,382 | +0.01(+0.06%) |
Jan 12, 2007 | 11.10 | 11.13 | 10.95 | 11.00 | 11,306,178 | -0.12(-1.08%) |
Jan 11, 2007 | 11.20 | 11.22 | 11.08 | 11.12 | 9,982,735 | -0.09(-0.77%) |
Jan 10, 2007 | 11.22 | 11.23 | 11.16 | 11.20 | 6,704,860 | -0.03(-0.28%) |
Jan 09, 2007 | 11.26 | 11.26 | 11.14 | 11.24 | 7,889,012 | -0.02(-0.17%) |
Jan 08, 2007 | 11.30 | 11.36 | 11.24 | 11.26 | 7,088,546 | -0.05(-0.45%) |
Jan 05, 2007 | 11.47 | 11.47 | 11.26 | 11.31 | 10,092,931 | -0.17(-1.44%) |
Jan 04, 2007 | 11.48 | 11.53 | 11.40 | 11.47 | 6,301,535 | -0.03(-0.25%) |