Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.82 | 12.08 | 11.77 | 12.06 | 3,908,708 | +0.30(+2.55%) |
Mar 29, 2007 | 12.19 | 12.24 | 11.37 | 11.77 | 4,679,332 | -0.32(-2.64%) |
Mar 28, 2007 | 12.22 | 12.29 | 12.05 | 12.08 | 3,551,085 | -0.16(-1.34%) |
Mar 27, 2007 | 12.56 | 12.57 | 12.24 | 12.25 | 2,772,630 | -0.30(-2.39%) |
Mar 26, 2007 | 12.41 | 12.58 | 12.23 | 12.55 | 2,717,737 | +0.13(+1.01%) |
Mar 23, 2007 | 12.24 | 12.46 | 12.15 | 12.42 | 2,552,252 | +0.14(+1.10%) |
Mar 22, 2007 | 12.23 | 12.35 | 11.96 | 12.29 | 4,062,964 | +0.09(+0.71%) |
Mar 21, 2007 | 11.69 | 12.23 | 11.64 | 12.20 | 4,264,318 | +0.53(+4.56%) |
Mar 20, 2007 | 11.44 | 11.70 | 11.34 | 11.67 | 3,239,712 | +0.16(+1.43%) |
Mar 19, 2007 | 11.42 | 11.54 | 11.32 | 11.50 | 2,292,309 | +0.16(+1.45%) |
Mar 16, 2007 | 11.45 | 11.60 | 11.26 | 11.34 | 2,315,811 | -0.12(-1.01%) |
Mar 15, 2007 | 11.29 | 11.47 | 11.29 | 11.46 | 1,920,738 | +0.14(+1.20%) |
Mar 14, 2007 | 11.12 | 11.39 | 10.96 | 11.32 | 2,551,803 | +0.15(+1.38%) |
Mar 13, 2007 | 11.62 | 11.69 | 11.16 | 11.17 | 2,884,434 | -0.45(-3.91%) |
Mar 12, 2007 | 11.60 | 11.79 | 11.48 | 11.62 | 2,827,182 | +0.02(+0.17%) |
Mar 09, 2007 | 11.64 | 11.75 | 11.38 | 11.60 | 2,224,441 | +0.03(+0.25%) |
Mar 08, 2007 | 11.42 | 11.73 | 11.31 | 11.57 | 3,265,294 | +0.33(+2.92%) |
Mar 07, 2007 | 11.36 | 11.45 | 11.19 | 11.24 | 2,936,331 | -0.14(-1.19%) |
Mar 06, 2007 | 11.17 | 11.52 | 11.07 | 11.38 | 3,569,411 | +0.63(+5.84%) |
Mar 05, 2007 | 10.76 | 11.18 | 10.72 | 10.75 | 4,302,049 | -0.19(-1.77%) |
Mar 02, 2007 | 11.33 | 11.44 | 10.93 | 10.94 | 3,173,924 | -0.46(-4.07%) |
Mar 01, 2007 | 10.92 | 11.62 | 10.74 | 11.41 | 4,998,459 | +0.26(+2.34%) |
Feb 28, 2007 | 10.81 | 11.20 | 10.44 | 11.15 | 3,131,056 | +0.44(+4.06%) |
Feb 27, 2007 | 11.16 | 11.21 | 10.71 | 10.71 | 3,688,251 | -0.92(-7.90%) |
Feb 26, 2007 | 11.72 | 11.75 | 11.56 | 11.63 | 2,768,427 | -0.02(-0.17%) |
Feb 23, 2007 | 11.70 | 11.74 | 11.56 | 11.65 | 2,953,378 | -0.02(-0.17%) |
Feb 22, 2007 | 11.60 | 11.75 | 11.43 | 11.67 | 2,455,069 | +0.08(+0.67%) |
Feb 21, 2007 | 11.52 | 11.60 | 11.34 | 11.59 | 1,617,670 | -0.01(-0.08%) |
Feb 20, 2007 | 11.36 | 11.60 | 11.20 | 11.60 | 2,548,858 | +0.17(+1.52%) |
Feb 16, 2007 | 11.45 | 11.45 | 11.25 | 11.43 | 1,760,143 | -0.02(-0.17%) |
Feb 15, 2007 | 11.32 | 11.53 | 11.31 | 11.45 | 2,571,944 | +0.08(+0.68%) |
Feb 14, 2007 | 11.03 | 11.58 | 10.94 | 11.37 | 4,735,676 | +0.39(+3.52%) |
Feb 13, 2007 | 10.70 | 11.04 | 10.65 | 10.98 | 2,372,002 | +0.35(+3.27%) |
Feb 12, 2007 | 10.84 | 10.91 | 10.61 | 10.63 | 4,905,870 | -0.16(-1.52%) |
Feb 09, 2007 | 10.86 | 11.12 | 10.58 | 10.80 | 3,947,930 | -0.06(-0.53%) |
Feb 08, 2007 | 11.38 | 11.41 | 10.34 | 10.86 | 9,117,869 | -0.71(-6.10%) |
Feb 07, 2007 | 11.07 | 11.64 | 11.02 | 11.56 | 6,814,867 | +0.61(+5.56%) |
Feb 06, 2007 | 11.25 | 11.25 | 10.68 | 10.95 | 4,402,758 | -0.11(-0.96%) |
Feb 05, 2007 | 10.64 | 11.19 | 10.63 | 11.06 | 4,455,424 | +0.38(+3.53%) |
Feb 02, 2007 | 10.47 | 10.81 | 10.28 | 10.68 | 3,315,684 | +0.21(+2.03%) |
Feb 01, 2007 | 10.25 | 10.52 | 10.24 | 10.47 | 2,050,820 | +0.29(+2.85%) |
Jan 31, 2007 | 10.17 | 10.27 | 10.03 | 10.18 | 2,717,833 | -0.05(-0.47%) |
Jan 30, 2007 | 10.18 | 10.30 | 10.10 | 10.23 | 1,468,416 | +0.05(+0.47%) |
Jan 29, 2007 | 10.18 | 10.28 | 10.05 | 10.18 | 2,974,786 | -0.03(-0.28%) |
Jan 26, 2007 | 10.10 | 10.34 | 9.928 | 10.21 | 2,433,597 | +0.12(+1.15%) |
Jan 25, 2007 | 10.25 | 10.55 | 9.957 | 10.09 | 2,647,589 | -0.10(-0.95%) |
Jan 24, 2007 | 9.909 | 10.29 | 9.880 | 10.19 | 2,633,448 | +0.32(+3.23%) |
Jan 23, 2007 | 9.899 | 10.13 | 9.764 | 9.870 | 1,724,415 | -0.06(-0.58%) |
Jan 22, 2007 | 10.02 | 10.13 | 9.812 | 9.928 | 2,276,559 | -0.02(-0.19%) |
Jan 19, 2007 | 9.967 | 10.15 | 9.793 | 9.948 | 2,510,235 | -0.05(-0.48%) |
Jan 18, 2007 | 10.40 | 10.40 | 9.841 | 9.996 | 4,298,172 | -0.43(-4.17%) |
Jan 17, 2007 | 10.75 | 10.80 | 10.41 | 10.43 | 3,471,061 | -0.39(-3.57%) |
Jan 16, 2007 | 10.90 | 11.02 | 10.73 | 10.82 | 2,665,748 | -0.09(-0.80%) |
Jan 12, 2007 | 10.92 | 11.00 | 10.73 | 10.90 | 3,629,135 | -0.02(-0.18%) |
Jan 11, 2007 | 10.34 | 11.60 | 10.18 | 10.92 | 12,277,845 | +0.68(+6.60%) |
Jan 10, 2007 | 10.01 | 10.25 | 9.909 | 10.25 | 3,051,834 | +0.17(+1.73%) |
Jan 09, 2007 | 9.861 | 10.15 | 9.754 | 10.07 | 3,024,194 | +0.19(+1.96%) |
Jan 08, 2007 | 9.503 | 9.948 | 9.426 | 9.880 | 3,469,403 | +0.40(+4.18%) |
Jan 05, 2007 | 9.600 | 9.619 | 9.271 | 9.484 | 3,159,462 | -0.16(-1.70%) |
Jan 04, 2007 | 9.571 | 9.696 | 9.397 | 9.648 | 2,298,004 | +0.09(+0.91%) |