Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.32 | 11.44 | 11.25 | 11.43 | 1,201,183 | +0.14(+1.28%) |
Mar 29, 2007 | 11.54 | 11.54 | 11.24 | 11.29 | 1,041,611 | -0.13(-1.11%) |
Mar 28, 2007 | 11.47 | 11.47 | 11.27 | 11.41 | 1,766,066 | -0.13(-1.15%) |
Mar 27, 2007 | 11.65 | 11.65 | 11.48 | 11.54 | 1,897,468 | -0.10(-0.88%) |
Mar 26, 2007 | 11.76 | 11.81 | 11.53 | 11.65 | 1,396,216 | -0.09(-0.77%) |
Mar 23, 2007 | 11.79 | 11.83 | 11.71 | 11.74 | 1,199,857 | -0.05(-0.41%) |
Mar 22, 2007 | 11.81 | 11.83 | 11.70 | 11.79 | 4,302,487 | -0.02(-0.20%) |
Mar 21, 2007 | 12.05 | 12.05 | 11.56 | 11.81 | 5,276,657 | -0.27(-2.20%) |
Mar 20, 2007 | 12.14 | 12.14 | 12.06 | 12.08 | 461,483 | -0.07(-0.55%) |
Mar 19, 2007 | 12.12 | 12.21 | 12.06 | 12.14 | 359,410 | +0.11(+0.95%) |
Mar 16, 2007 | 12.11 | 12.11 | 11.96 | 12.03 | 1,260,008 | -0.07(-0.60%) |
Mar 15, 2007 | 12.03 | 12.17 | 12.02 | 12.10 | 413,264 | +0.09(+0.75%) |
Mar 14, 2007 | 11.98 | 12.03 | 11.85 | 12.01 | 2,463,014 | -0.01(-0.10%) |
Mar 13, 2007 | 12.34 | 12.17 | 11.86 | 12.02 | 1,102,755 | -0.31(-2.54%) |
Mar 12, 2007 | 12.11 | 12.40 | 11.95 | 12.34 | 1,320,821 | +0.25(+2.05%) |
Mar 09, 2007 | 11.87 | 12.18 | 11.85 | 12.09 | 1,029,680 | +0.29(+2.46%) |
Mar 08, 2007 | 11.65 | 11.82 | 11.60 | 11.80 | 598,851 | +0.38(+3.33%) |
Mar 07, 2007 | 10.24 | 11.56 | 11.26 | 11.42 | 544,169 | +0.09(+0.80%) |
Mar 06, 2007 | 11.09 | 11.39 | 11.04 | 11.33 | 741,853 | +0.35(+3.19%) |
Mar 05, 2007 | 11.38 | 11.48 | 10.98 | 10.98 | 864,641 | -0.40(-3.55%) |
Mar 02, 2007 | 11.22 | 11.59 | 11.21 | 11.38 | 992,728 | +0.01(+0.05%) |
Mar 01, 2007 | 11.30 | 11.54 | 11.09 | 11.38 | 1,437,459 | -0.09(-0.79%) |
Feb 28, 2007 | 11.25 | 11.64 | 11.12 | 11.47 | 1,012,281 | +0.22(+1.99%) |
Feb 27, 2007 | 11.74 | 11.74 | 11.18 | 11.24 | 1,041,611 | -0.27(-2.36%) |
Feb 26, 2007 | 11.65 | 11.69 | 11.35 | 11.51 | 546,615 | -0.13(-1.14%) |
Feb 23, 2007 | 11.89 | 11.89 | 11.58 | 11.65 | 753,950 | -0.24(-2.03%) |
Feb 22, 2007 | 11.97 | 12.00 | 11.85 | 11.89 | 480,871 | -0.10(-0.86%) |
Feb 21, 2007 | 12.10 | 12.11 | 11.96 | 11.99 | 222,870 | -0.09(-0.75%) |
Feb 20, 2007 | 11.97 | 12.15 | 11.85 | 12.08 | 204,809 | +0.05(+0.45%) |
Feb 16, 2007 | 11.97 | 12.04 | 11.70 | 12.03 | 350,131 | +0.05(+0.45%) |
Feb 15, 2007 | 11.97 | 12.20 | 11.88 | 11.97 | 455,684 | +0.00(+0.00%) |
Feb 14, 2007 | 12.01 | 12.12 | 11.86 | 11.97 | 269,433 | -0.07(-0.60%) |
Feb 13, 2007 | 11.71 | 12.07 | 11.71 | 12.05 | 252,150 | +0.33(+2.78%) |
Feb 12, 2007 | 11.92 | 11.99 | 11.62 | 11.72 | 449,453 | -0.17(-1.42%) |
Feb 09, 2007 | 12.12 | 12.12 | 11.64 | 11.89 | 975,329 | -0.25(-2.04%) |
Feb 08, 2007 | 12.17 | 12.30 | 11.97 | 12.14 | 1,598,705 | -0.04(-0.30%) |
Feb 07, 2007 | 11.96 | 12.17 | 11.74 | 12.17 | 446,901 | +0.28(+2.39%) |
Feb 06, 2007 | 11.88 | 11.91 | 11.72 | 11.89 | 272,250 | +0.02(+0.20%) |
Feb 05, 2007 | 11.92 | 11.92 | 11.70 | 11.86 | 919,984 | -0.18(-1.45%) |
Feb 02, 2007 | 11.91 | 12.37 | 11.91 | 12.04 | 376,975 | +0.11(+0.96%) |
Feb 01, 2007 | 11.97 | 12.02 | 11.85 | 11.92 | 389,899 | +0.01(+0.10%) |
Jan 31, 2007 | 11.68 | 12.05 | 11.62 | 11.91 | 528,925 | +0.18(+1.54%) |
Jan 30, 2007 | 11.56 | 11.74 | 11.41 | 11.73 | 282,689 | +0.16(+1.41%) |
Jan 29, 2007 | 11.39 | 11.61 | 11.39 | 11.57 | 205,472 | +0.14(+1.27%) |
Jan 26, 2007 | 11.36 | 11.45 | 11.22 | 11.42 | 334,886 | +0.04(+0.37%) |
Jan 25, 2007 | 11.34 | 11.40 | 11.25 | 11.38 | 346,651 | +0.04(+0.32%) |
Jan 24, 2007 | 11.32 | 11.39 | 11.29 | 11.35 | 201,992 | +0.03(+0.27%) |
Jan 23, 2007 | 11.35 | 11.44 | 11.29 | 11.32 | 193,707 | -0.10(-0.85%) |
Jan 22, 2007 | 11.27 | 11.42 | 11.17 | 11.41 | 343,337 | +0.09(+0.80%) |
Jan 19, 2007 | 11.19 | 11.32 | 11.10 | 11.32 | 350,296 | +0.13(+1.19%) |
Jan 18, 2007 | 11.35 | 11.36 | 11.13 | 11.19 | 450,713 | -0.13(-1.17%) |
Jan 17, 2007 | 11.16 | 11.36 | 11.14 | 11.32 | 258,000 | +0.04(+0.32%) |
Jan 16, 2007 | 11.39 | 11.42 | 11.20 | 11.29 | 489,653 | -0.02(-0.21%) |
Jan 12, 2007 | 11.18 | 11.31 | 11.15 | 11.31 | 113,672 | +0.16(+1.46%) |
Jan 11, 2007 | 11.13 | 11.32 | 11.09 | 11.15 | 320,801 | +0.07(+0.60%) |
Jan 10, 2007 | 10.90 | 11.14 | 10.90 | 11.08 | 620,890 | +0.10(+0.88%) |
Jan 09, 2007 | 10.90 | 11.04 | 10.84 | 10.98 | 320,138 | +0.10(+0.94%) |
Jan 08, 2007 | 10.97 | 10.97 | 10.77 | 10.88 | 301,911 | -0.11(-0.99%) |
Jan 05, 2007 | 11.24 | 11.26 | 10.95 | 10.99 | 320,635 | -0.32(-2.83%) |
Jan 04, 2007 | 11.19 | 11.32 | 11.12 | 11.31 | 636,135 | +0.13(+1.13%) |