Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.70 | 10.77 | 10.68 | 10.75 | 1,771,536 | +0.02(+0.16%) |
Mar 29, 2007 | 10.74 | 10.78 | 10.66 | 10.73 | 2,231,204 | +0.10(+0.95%) |
Mar 28, 2007 | 10.63 | 10.71 | 10.60 | 10.63 | 3,724,154 | -0.05(-0.45%) |
Mar 27, 2007 | 10.62 | 10.70 | 10.58 | 10.68 | 2,004,224 | +0.02(+0.21%) |
Mar 26, 2007 | 10.67 | 10.69 | 10.50 | 10.66 | 2,605,926 | -0.04(-0.33%) |
Mar 23, 2007 | 10.67 | 10.72 | 10.65 | 10.69 | 2,940,686 | -0.08(-0.77%) |
Mar 22, 2007 | 10.84 | 10.85 | 10.73 | 10.78 | 1,881,601 | -0.03(-0.24%) |
Mar 21, 2007 | 10.64 | 10.82 | 10.53 | 10.80 | 4,025,119 | +0.28(+2.71%) |
Mar 20, 2007 | 10.41 | 10.53 | 10.38 | 10.52 | 2,057,658 | +0.04(+0.42%) |
Mar 19, 2007 | 10.41 | 10.49 | 10.36 | 10.48 | 2,196,038 | +0.22(+2.14%) |
Mar 16, 2007 | 10.28 | 10.35 | 10.21 | 10.26 | 2,320,945 | +0.03(+0.30%) |
Mar 15, 2007 | 10.16 | 10.24 | 10.12 | 10.23 | 3,175,886 | -0.02(-0.17%) |
Mar 14, 2007 | 10.15 | 10.25 | 9.998 | 10.24 | 2,616,886 | +0.03(+0.26%) |
Mar 13, 2007 | 10.54 | 10.49 | 10.20 | 10.22 | 3,359,023 | -0.32(-3.07%) |
Mar 12, 2007 | 10.49 | 10.58 | 10.48 | 10.54 | 1,313,238 | -0.04(-0.37%) |
Mar 09, 2007 | 10.58 | 10.61 | 10.52 | 10.58 | 1,316,892 | +0.08(+0.79%) |
Mar 08, 2007 | 10.47 | 10.55 | 10.45 | 10.50 | 1,588,400 | +0.28(+2.70%) |
Mar 07, 2007 | 10.27 | 10.31 | 10.21 | 10.22 | 1,157,961 | -0.03(-0.26%) |
Mar 06, 2007 | 10.19 | 10.27 | 10.12 | 10.25 | 1,558,486 | +0.27(+2.68%) |
Mar 05, 2007 | 10.06 | 10.14 | 9.972 | 9.980 | 2,577,154 | -0.24(-2.36%) |
Mar 02, 2007 | 10.32 | 10.37 | 10.22 | 10.22 | 3,383,913 | -0.24(-2.26%) |
Mar 01, 2007 | 10.41 | 10.54 | 10.34 | 10.46 | 5,062,831 | -0.21(-1.97%) |
Feb 28, 2007 | 10.71 | 10.76 | 10.57 | 10.67 | 2,567,106 | +0.04(+0.33%) |
Feb 27, 2007 | 11.01 | 11.03 | 10.53 | 10.63 | 3,215,162 | -0.51(-4.56%) |
Feb 26, 2007 | 11.17 | 11.18 | 11.08 | 11.14 | 1,895,226 | +0.08(+0.75%) |
Feb 23, 2007 | 11.08 | 11.08 | 11.03 | 11.06 | 2,126,163 | -0.02(-0.16%) |
Feb 22, 2007 | 11.08 | 11.09 | 11.04 | 11.08 | 3,430,496 | +0.01(+0.12%) |
Feb 21, 2007 | 11.11 | 11.11 | 11.00 | 11.06 | 5,279,443 | -0.05(-0.43%) |
Feb 20, 2007 | 11.17 | 11.17 | 11.10 | 11.11 | 4,169,892 | -0.09(-0.78%) |
Feb 16, 2007 | 11.25 | 11.25 | 11.15 | 11.20 | 26,335,562 | -0.29(-2.52%) |
Feb 15, 2007 | 11.52 | 11.53 | 11.48 | 11.49 | 470,400 | +0.00(+0.04%) |
Feb 14, 2007 | 11.39 | 11.51 | 11.39 | 11.48 | 425,543 | +0.13(+1.12%) |
Feb 13, 2007 | 11.31 | 11.37 | 11.27 | 11.36 | 538,836 | +0.18(+1.57%) |
Feb 12, 2007 | 11.26 | 11.26 | 11.16 | 11.18 | 701,261 | -0.16(-1.39%) |
Feb 09, 2007 | 11.37 | 11.40 | 11.29 | 11.34 | 567,677 | -0.09(-0.77%) |
Feb 08, 2007 | 11.39 | 11.46 | 11.35 | 11.43 | 433,635 | -0.05(-0.42%) |
Feb 07, 2007 | 11.45 | 11.51 | 11.43 | 11.47 | 2,770,794 | +0.12(+1.04%) |
Feb 06, 2007 | 11.35 | 11.37 | 11.28 | 11.36 | 1,720,614 | +0.27(+2.41%) |
Feb 05, 2007 | 11.05 | 11.09 | 11.02 | 11.09 | 708,112 | +0.00(+0.00%) |
Feb 02, 2007 | 11.05 | 11.09 | 11.00 | 11.09 | 657,646 | -0.01(-0.08%) |
Feb 01, 2007 | 11.05 | 11.10 | 11.01 | 11.10 | 648,512 | +0.11(+1.04%) |
Jan 31, 2007 | 10.81 | 10.99 | 10.80 | 10.98 | 1,713,535 | +0.04(+0.36%) |
Jan 30, 2007 | 10.88 | 10.94 | 10.84 | 10.94 | 621,111 | +0.13(+1.17%) |
Jan 29, 2007 | 10.80 | 10.86 | 10.78 | 10.82 | 410,115 | +0.00(+0.00%) |
Jan 26, 2007 | 10.83 | 10.83 | 10.73 | 10.82 | 877,319 | -0.07(-0.60%) |
Jan 25, 2007 | 10.99 | 11.04 | 10.86 | 10.88 | 804,019 | -0.13(-1.19%) |
Jan 24, 2007 | 10.98 | 11.03 | 10.95 | 11.01 | 522,235 | +0.10(+0.88%) |
Jan 23, 2007 | 10.86 | 10.96 | 10.84 | 10.92 | 509,904 | +0.13(+1.22%) |
Jan 22, 2007 | 10.92 | 10.92 | 10.75 | 10.79 | 645,087 | -0.07(-0.69%) |
Jan 19, 2007 | 10.78 | 10.88 | 10.78 | 10.86 | 419,478 | +0.15(+1.39%) |
Jan 18, 2007 | 10.79 | 10.82 | 10.69 | 10.71 | 700,119 | -0.03(-0.24%) |
Jan 17, 2007 | 10.74 | 10.79 | 10.69 | 10.74 | 553,747 | -0.00(-0.04%) |
Jan 16, 2007 | 10.83 | 10.86 | 10.69 | 10.74 | 627,504 | +0.02(+0.16%) |
Jan 12, 2007 | 10.68 | 10.76 | 10.67 | 10.72 | 378,147 | +0.13(+1.20%) |
Jan 11, 2007 | 10.50 | 10.62 | 10.48 | 10.60 | 747,845 | +0.12(+1.17%) |
Jan 10, 2007 | 10.44 | 10.49 | 10.43 | 10.48 | 343,894 | -0.10(-0.95%) |
Jan 09, 2007 | 10.67 | 10.68 | 10.55 | 10.58 | 546,897 | -0.03(-0.25%) |
Jan 08, 2007 | 10.62 | 10.62 | 10.54 | 10.60 | 399,611 | -0.03(-0.25%) |
Jan 05, 2007 | 10.70 | 10.73 | 10.58 | 10.63 | 1,427,641 | -0.23(-2.10%) |
Jan 04, 2007 | 10.81 | 10.86 | 10.76 | 10.86 | 1,354,341 | +0.00(+0.04%) |