Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.19 | 10.35 | 10.14 | 10.32 | 1,141,077 | +0.15(+1.52%) |
Mar 29, 2007 | 10.40 | 10.40 | 10.08 | 10.16 | 938,535 | -0.15(-1.50%) |
Mar 28, 2007 | 10.28 | 10.40 | 10.24 | 10.32 | 1,928,815 | +0.00(+0.00%) |
Mar 27, 2007 | 10.45 | 10.48 | 10.31 | 10.32 | 1,304,316 | -0.14(-1.38%) |
Mar 26, 2007 | 10.53 | 10.58 | 10.34 | 10.46 | 1,070,924 | -0.08(-0.73%) |
Mar 23, 2007 | 10.53 | 10.59 | 10.46 | 10.54 | 654,677 | +0.01(+0.09%) |
Mar 22, 2007 | 10.63 | 10.68 | 10.47 | 10.53 | 976,406 | -0.07(-0.64%) |
Mar 21, 2007 | 10.32 | 10.62 | 10.26 | 10.60 | 1,129,690 | +0.30(+2.90%) |
Mar 20, 2007 | 10.28 | 10.33 | 10.12 | 10.30 | 846,604 | +0.01(+0.09%) |
Mar 19, 2007 | 10.31 | 10.41 | 10.23 | 10.29 | 846,582 | +0.04(+0.38%) |
Mar 16, 2007 | 10.18 | 10.36 | 10.14 | 10.25 | 1,432,333 | +0.00(+0.00%) |
Mar 15, 2007 | 10.25 | 10.29 | 10.15 | 10.25 | 686,030 | +0.02(+0.19%) |
Mar 14, 2007 | 10.21 | 10.30 | 10.05 | 10.23 | 950,460 | +0.01(+0.09%) |
Mar 13, 2007 | 10.49 | 10.57 | 10.21 | 10.22 | 1,238,849 | -0.27(-2.57%) |
Mar 12, 2007 | 10.42 | 10.54 | 10.40 | 10.49 | 839,419 | +0.07(+0.65%) |
Mar 09, 2007 | 10.61 | 10.70 | 10.36 | 10.42 | 1,106,163 | -0.06(-0.55%) |
Mar 08, 2007 | 10.36 | 10.58 | 10.27 | 10.48 | 1,975,252 | +0.25(+2.45%) |
Mar 07, 2007 | 10.22 | 10.34 | 10.08 | 10.23 | 1,076,951 | -0.02(-0.19%) |
Mar 06, 2007 | 10.08 | 10.34 | 10.07 | 10.25 | 1,169,656 | +0.28(+2.81%) |
Mar 05, 2007 | 10.12 | 10.27 | 9.941 | 9.970 | 1,857,134 | -0.28(-2.73%) |
Mar 02, 2007 | 10.45 | 10.55 | 10.01 | 10.25 | 2,243,376 | -0.41(-3.89%) |
Mar 01, 2007 | 10.52 | 10.80 | 10.32 | 10.66 | 1,631,573 | -0.08(-0.72%) |
Feb 28, 2007 | 10.81 | 10.95 | 10.61 | 10.74 | 1,417,400 | -0.10(-0.89%) |
Feb 27, 2007 | 11.09 | 11.12 | 10.75 | 10.84 | 1,924,178 | -0.41(-3.68%) |
Feb 26, 2007 | 11.33 | 11.41 | 11.14 | 11.25 | 1,502,101 | -0.08(-0.68%) |
Feb 23, 2007 | 11.48 | 11.53 | 11.28 | 11.33 | 2,084,670 | -0.22(-1.92%) |
Feb 22, 2007 | 11.38 | 11.55 | 11.34 | 11.55 | 1,738,292 | +0.24(+2.13%) |
Feb 21, 2007 | 11.14 | 11.35 | 11.06 | 11.31 | 2,135,737 | +0.17(+1.56%) |
Feb 20, 2007 | 11.04 | 11.19 | 10.90 | 11.14 | 2,010,620 | +0.12(+1.05%) |
Feb 16, 2007 | 10.81 | 11.07 | 10.76 | 11.02 | 2,493,481 | +0.35(+3.25%) |
Feb 15, 2007 | 10.59 | 10.70 | 10.54 | 10.67 | 3,005,349 | +0.10(+0.91%) |
Feb 14, 2007 | 10.34 | 10.66 | 10.28 | 10.58 | 2,144,782 | +0.16(+1.57%) |
Feb 13, 2007 | 10.46 | 10.67 | 10.34 | 10.41 | 2,215,524 | +0.05(+0.47%) |
Feb 12, 2007 | 10.41 | 10.42 | 10.26 | 10.37 | 1,447,396 | +0.06(+0.56%) |
Feb 09, 2007 | 10.53 | 10.53 | 10.21 | 10.31 | 966,572 | -0.20(-1.93%) |
Feb 08, 2007 | 10.43 | 10.52 | 10.37 | 10.51 | 1,356,577 | +0.02(+0.18%) |
Feb 07, 2007 | 10.43 | 10.53 | 10.38 | 10.49 | 1,733,851 | +0.09(+0.83%) |
Feb 06, 2007 | 10.47 | 10.52 | 10.26 | 10.40 | 895,420 | -0.02(-0.19%) |
Feb 05, 2007 | 10.42 | 10.53 | 10.33 | 10.42 | 971,329 | -0.03(-0.28%) |
Feb 02, 2007 | 10.38 | 10.54 | 10.33 | 10.45 | 643,152 | +0.11(+1.02%) |
Feb 01, 2007 | 10.38 | 10.50 | 10.25 | 10.35 | 999,724 | +0.00(+0.00%) |
Jan 31, 2007 | 10.11 | 10.39 | 10.05 | 10.35 | 1,346,907 | +0.19(+1.90%) |
Jan 30, 2007 | 10.20 | 10.25 | 10.01 | 10.15 | 1,908,369 | -0.05(-0.47%) |
Jan 29, 2007 | 10.38 | 10.39 | 10.15 | 10.20 | 1,009,636 | -0.18(-1.76%) |
Jan 26, 2007 | 10.20 | 10.47 | 10.08 | 10.38 | 1,046,378 | +0.19(+1.89%) |
Jan 25, 2007 | 10.42 | 10.46 | 10.12 | 10.19 | 737,365 | -0.22(-2.13%) |
Jan 24, 2007 | 10.30 | 10.50 | 10.22 | 10.41 | 1,085,675 | +0.15(+1.50%) |
Jan 23, 2007 | 9.980 | 10.31 | 9.893 | 10.26 | 1,254,361 | +0.24(+2.41%) |
Jan 22, 2007 | 10.21 | 10.21 | 9.854 | 10.02 | 1,442,390 | -0.20(-1.98%) |
Jan 19, 2007 | 9.893 | 10.29 | 9.883 | 10.22 | 1,248,489 | +0.27(+2.71%) |
Jan 18, 2007 | 10.47 | 10.47 | 9.845 | 9.951 | 1,653,200 | -0.53(-5.06%) |
Jan 17, 2007 | 10.38 | 10.64 | 10.34 | 10.48 | 1,282,973 | +0.05(+0.46%) |
Jan 16, 2007 | 10.65 | 10.68 | 10.38 | 10.43 | 1,575,392 | -0.20(-1.90%) |
Jan 12, 2007 | 10.65 | 10.69 | 10.53 | 10.64 | 1,072,395 | -0.02(-0.18%) |
Jan 11, 2007 | 10.59 | 10.69 | 10.45 | 10.65 | 1,634,722 | +0.10(+0.91%) |
Jan 10, 2007 | 10.37 | 10.58 | 10.26 | 10.56 | 682,660 | +0.11(+1.02%) |
Jan 09, 2007 | 10.40 | 10.56 | 10.22 | 10.45 | 938,354 | +0.05(+0.46%) |
Jan 08, 2007 | 10.34 | 10.48 | 10.17 | 10.40 | 646,592 | +0.05(+0.47%) |
Jan 05, 2007 | 10.44 | 10.53 | 10.14 | 10.36 | 823,687 | -0.17(-1.65%) |
Jan 04, 2007 | 10.38 | 10.58 | 10.13 | 10.53 | 1,005,611 | +0.13(+1.30%) |