Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.71 | 10.85 | 10.62 | 10.69 | 3,615,516 | -0.06(-0.56%) |
Mar 29, 2007 | 10.75 | 10.82 | 10.64 | 10.75 | 3,400,035 | +0.03(+0.26%) |
Mar 28, 2007 | 10.66 | 10.85 | 10.55 | 10.72 | 3,342,760 | +0.04(+0.37%) |
Mar 27, 2007 | 10.74 | 10.81 | 10.67 | 10.68 | 3,691,351 | -0.06(-0.54%) |
Mar 26, 2007 | 10.74 | 10.80 | 10.62 | 10.74 | 3,418,059 | -0.07(-0.65%) |
Mar 23, 2007 | 10.82 | 10.90 | 10.78 | 10.81 | 2,748,385 | -0.04(-0.34%) |
Mar 22, 2007 | 10.85 | 10.92 | 10.74 | 10.85 | 3,423,666 | -0.01(-0.05%) |
Mar 21, 2007 | 10.76 | 11.00 | 10.72 | 10.85 | 3,860,636 | +0.09(+0.81%) |
Mar 20, 2007 | 10.66 | 10.81 | 10.60 | 10.77 | 3,313,987 | +0.11(+1.03%) |
Mar 19, 2007 | 10.52 | 10.68 | 10.44 | 10.66 | 3,658,773 | +0.26(+2.52%) |
Mar 16, 2007 | 10.39 | 10.46 | 10.33 | 10.39 | 2,600,592 | -0.03(-0.26%) |
Mar 15, 2007 | 10.48 | 10.55 | 10.31 | 10.42 | 4,467,780 | -0.06(-0.60%) |
Mar 14, 2007 | 10.56 | 10.60 | 10.18 | 10.48 | 6,730,797 | -0.04(-0.40%) |
Mar 13, 2007 | 10.82 | 10.82 | 10.52 | 10.53 | 5,500,776 | -0.29(-2.68%) |
Mar 12, 2007 | 10.76 | 10.89 | 10.64 | 10.82 | 3,335,952 | +0.09(+0.81%) |
Mar 09, 2007 | 10.89 | 10.96 | 10.69 | 10.73 | 7,344,782 | -0.18(-1.63%) |
Mar 08, 2007 | 10.79 | 11.06 | 10.75 | 10.91 | 6,304,625 | +0.24(+2.22%) |
Mar 07, 2007 | 10.77 | 10.84 | 10.63 | 10.67 | 5,333,758 | -0.10(-0.97%) |
Mar 06, 2007 | 10.56 | 10.83 | 10.54 | 10.77 | 5,997,023 | +0.39(+3.80%) |
Mar 05, 2007 | 10.44 | 10.71 | 10.31 | 10.38 | 6,259,366 | -0.27(-2.51%) |
Mar 02, 2007 | 10.97 | 11.14 | 10.59 | 10.65 | 7,672,409 | -0.43(-3.88%) |
Mar 01, 2007 | 10.50 | 11.12 | 10.50 | 11.08 | 13,650,128 | +0.28(+2.59%) |
Feb 28, 2007 | 11.24 | 11.24 | 10.75 | 10.80 | 13,289,737 | -0.44(-3.91%) |
Feb 27, 2007 | 11.45 | 11.58 | 11.02 | 11.24 | 7,697,642 | -0.47(-4.05%) |
Feb 26, 2007 | 11.73 | 11.86 | 11.63 | 11.71 | 9,481,653 | -0.13(-1.14%) |
Feb 23, 2007 | 11.77 | 11.87 | 11.71 | 11.84 | 5,267,271 | +0.07(+0.64%) |
Feb 22, 2007 | 11.41 | 12.11 | 11.30 | 11.77 | 20,879,638 | -0.21(-1.79%) |
Feb 21, 2007 | 12.36 | 12.36 | 11.94 | 11.98 | 13,326,986 | -0.37(-2.99%) |
Feb 20, 2007 | 12.48 | 12.59 | 12.33 | 12.35 | 9,202,005 | -0.04(-0.30%) |
Feb 16, 2007 | 12.39 | 12.47 | 12.33 | 12.39 | 6,049,492 | +0.00(+0.04%) |
Feb 15, 2007 | 12.48 | 12.49 | 12.31 | 12.39 | 8,985,722 | -0.07(-0.54%) |
Feb 14, 2007 | 12.21 | 12.52 | 12.18 | 12.45 | 10,241,537 | +0.35(+2.87%) |
Feb 13, 2007 | 11.86 | 12.22 | 11.86 | 12.11 | 7,635,240 | +0.27(+2.32%) |
Feb 12, 2007 | 11.68 | 11.89 | 11.62 | 11.83 | 5,598,688 | +0.09(+0.81%) |
Feb 09, 2007 | 11.85 | 11.98 | 11.68 | 11.74 | 6,397,145 | -0.17(-1.45%) |
Feb 08, 2007 | 11.91 | 11.98 | 11.67 | 11.91 | 7,395,247 | +0.00(+0.02%) |
Feb 07, 2007 | 11.78 | 12.02 | 11.75 | 11.91 | 11,011,966 | +0.15(+1.25%) |
Feb 06, 2007 | 11.78 | 11.89 | 11.64 | 11.76 | 10,740,412 | -0.01(-0.06%) |
Feb 05, 2007 | 11.67 | 11.82 | 11.49 | 11.77 | 5,624,137 | +0.09(+0.81%) |
Feb 02, 2007 | 11.39 | 11.72 | 11.34 | 11.67 | 8,901,212 | +0.33(+2.95%) |
Feb 01, 2007 | 11.04 | 11.38 | 11.04 | 11.34 | 10,444,025 | +0.39(+3.60%) |
Jan 31, 2007 | 10.74 | 11.00 | 10.60 | 10.94 | 5,619,331 | +0.22(+2.05%) |
Jan 30, 2007 | 10.70 | 10.86 | 10.69 | 10.72 | 5,340,567 | +0.11(+1.08%) |
Jan 29, 2007 | 10.54 | 10.77 | 10.46 | 10.61 | 5,260,863 | +0.06(+0.62%) |
Jan 26, 2007 | 10.50 | 10.67 | 10.48 | 10.54 | 4,742,587 | +0.09(+0.84%) |
Jan 25, 2007 | 10.59 | 10.59 | 10.37 | 10.46 | 6,476,849 | -0.13(-1.27%) |
Jan 24, 2007 | 10.33 | 10.68 | 10.33 | 10.59 | 9,313,750 | +0.28(+2.76%) |
Jan 23, 2007 | 10.28 | 10.34 | 10.24 | 10.31 | 6,076,727 | +0.02(+0.19%) |
Jan 22, 2007 | 10.41 | 10.46 | 10.19 | 10.29 | 6,403,153 | -0.10(-0.98%) |
Jan 19, 2007 | 10.35 | 10.40 | 10.20 | 10.39 | 5,065,408 | +0.04(+0.39%) |
Jan 18, 2007 | 10.62 | 10.63 | 10.19 | 10.35 | 6,812,087 | -0.30(-2.81%) |
Jan 17, 2007 | 10.75 | 10.85 | 10.60 | 10.65 | 5,246,044 | -0.16(-1.50%) |
Jan 16, 2007 | 10.66 | 11.07 | 10.56 | 10.81 | 9,867,673 | +0.22(+2.07%) |
Jan 12, 2007 | 10.51 | 10.75 | 10.41 | 10.59 | 6,457,624 | +0.17(+1.63%) |
Jan 11, 2007 | 10.03 | 10.65 | 9.987 | 10.42 | 10,953,490 | +0.38(+3.75%) |
Jan 10, 2007 | 9.937 | 10.05 | 9.882 | 10.04 | 3,580,270 | +0.07(+0.68%) |
Jan 09, 2007 | 9.984 | 10.09 | 9.845 | 9.977 | 5,002,526 | +0.01(+0.08%) |
Jan 08, 2007 | 9.887 | 9.984 | 9.765 | 9.969 | 4,820,689 | +0.10(+1.04%) |
Jan 05, 2007 | 9.363 | 9.979 | 9.263 | 9.867 | 11,633,977 | +0.41(+4.33%) |
Jan 04, 2007 | 8.991 | 9.458 | 8.876 | 9.458 | 6,438,800 | +0.45(+5.02%) |