Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.49 | 10.59 | 10.47 | 10.55 | 1,475,223 | +0.11(+1.06%) |
Mar 29, 2007 | 10.48 | 10.63 | 10.31 | 10.44 | 1,583,480 | +0.04(+0.43%) |
Mar 28, 2007 | 10.39 | 10.46 | 10.35 | 10.40 | 1,412,084 | -0.15(-1.47%) |
Mar 27, 2007 | 10.70 | 10.70 | 10.53 | 10.55 | 1,651,496 | -0.30(-2.79%) |
Mar 26, 2007 | 10.87 | 10.87 | 10.76 | 10.86 | 1,354,636 | +0.06(+0.55%) |
Mar 23, 2007 | 10.79 | 10.82 | 10.72 | 10.80 | 1,643,909 | +0.01(+0.07%) |
Mar 22, 2007 | 10.89 | 10.89 | 10.72 | 10.79 | 2,507,527 | -0.08(-0.75%) |
Mar 21, 2007 | 10.86 | 10.91 | 10.67 | 10.87 | 2,158,503 | -0.01(-0.14%) |
Mar 20, 2007 | 10.87 | 10.89 | 10.80 | 10.89 | 1,555,975 | -0.03(-0.27%) |
Mar 19, 2007 | 10.74 | 10.95 | 10.71 | 10.92 | 2,417,968 | +0.52(+5.04%) |
Mar 16, 2007 | 10.44 | 10.53 | 10.38 | 10.39 | 984,340 | -0.18(-1.74%) |
Mar 15, 2007 | 10.47 | 10.66 | 10.37 | 10.58 | 1,607,417 | +0.15(+1.42%) |
Mar 14, 2007 | 10.39 | 10.48 | 10.21 | 10.43 | 1,926,272 | -0.02(-0.21%) |
Mar 13, 2007 | 10.77 | 10.70 | 10.45 | 10.45 | 1,749,863 | -0.32(-2.95%) |
Mar 12, 2007 | 10.62 | 10.83 | 10.59 | 10.77 | 1,562,614 | +0.11(+1.04%) |
Mar 09, 2007 | 10.78 | 10.78 | 10.57 | 10.66 | 1,566,679 | -0.11(-1.03%) |
Mar 08, 2007 | 10.69 | 10.77 | 10.64 | 10.77 | 3,951,317 | +0.55(+5.42%) |
Mar 07, 2007 | 10.19 | 10.30 | 10.11 | 10.21 | 2,542,755 | -0.17(-1.64%) |
Mar 06, 2007 | 10.15 | 10.44 | 10.15 | 10.38 | 1,996,884 | +0.24(+2.40%) |
Mar 05, 2007 | 10.04 | 10.27 | 10.03 | 10.14 | 2,174,220 | -0.13(-1.22%) |
Mar 02, 2007 | 10.32 | 10.41 | 10.13 | 10.27 | 1,902,154 | -0.06(-0.57%) |
Mar 01, 2007 | 10.44 | 10.44 | 10.02 | 10.33 | 2,317,343 | -0.12(-1.13%) |
Feb 28, 2007 | 10.41 | 10.52 | 10.31 | 10.44 | 2,017,592 | +0.20(+1.95%) |
Feb 27, 2007 | 10.35 | 10.66 | 10.04 | 10.24 | 4,551,541 | -0.75(-6.78%) |
Feb 26, 2007 | 11.00 | 11.03 | 10.88 | 10.99 | 1,923,104 | -0.10(-0.87%) |
Feb 23, 2007 | 11.20 | 11.23 | 11.09 | 11.09 | 1,707,454 | -0.03(-0.27%) |
Feb 22, 2007 | 11.16 | 11.22 | 11.09 | 11.12 | 1,231,746 | +0.00(+0.00%) |
Feb 21, 2007 | 11.00 | 11.15 | 10.96 | 11.12 | 1,592,693 | +0.06(+0.53%) |
Feb 20, 2007 | 10.99 | 11.06 | 10.90 | 11.06 | 828,796 | +0.07(+0.67%) |
Feb 16, 2007 | 10.93 | 11.06 | 10.92 | 10.98 | 922,421 | -0.08(-0.73%) |
Feb 15, 2007 | 11.06 | 11.12 | 10.98 | 11.06 | 1,300,169 | -0.04(-0.33%) |
Feb 14, 2007 | 10.77 | 11.12 | 10.73 | 11.10 | 3,283,839 | +0.44(+4.15%) |
Feb 13, 2007 | 10.55 | 10.66 | 10.41 | 10.66 | 3,353,920 | -0.01(-0.07%) |
Feb 12, 2007 | 10.83 | 10.84 | 10.48 | 10.66 | 1,617,345 | -0.16(-1.50%) |
Feb 09, 2007 | 10.72 | 11.11 | 10.65 | 10.83 | 4,574,845 | +0.19(+1.80%) |
Feb 08, 2007 | 10.50 | 10.70 | 10.40 | 10.64 | 2,691,794 | -0.04(-0.41%) |
Feb 07, 2007 | 10.62 | 10.72 | 10.59 | 10.68 | 2,278,006 | -0.03(-0.28%) |
Feb 06, 2007 | 10.48 | 10.72 | 10.48 | 10.71 | 5,247,963 | +0.49(+4.77%) |
Feb 05, 2007 | 10.20 | 10.24 | 10.13 | 10.22 | 1,257,083 | +0.06(+0.58%) |
Feb 02, 2007 | 10.22 | 10.30 | 10.11 | 10.16 | 1,170,369 | -0.01(-0.07%) |
Feb 01, 2007 | 10.09 | 10.19 | 10.00 | 10.17 | 1,874,243 | +0.26(+2.61%) |
Jan 31, 2007 | 9.654 | 9.949 | 9.654 | 9.912 | 2,580,015 | +0.27(+2.83%) |
Jan 30, 2007 | 9.735 | 9.735 | 9.565 | 9.639 | 1,859,746 | -0.07(-0.68%) |
Jan 29, 2007 | 9.831 | 9.831 | 9.683 | 9.705 | 1,352,197 | -0.21(-2.08%) |
Jan 26, 2007 | 9.949 | 9.956 | 9.794 | 9.912 | 581,661 | -0.03(-0.30%) |
Jan 25, 2007 | 10.16 | 10.19 | 9.927 | 9.942 | 1,440,402 | -0.18(-1.75%) |
Jan 24, 2007 | 9.964 | 10.15 | 9.919 | 10.12 | 2,774,715 | +0.21(+2.16%) |
Jan 23, 2007 | 9.779 | 9.942 | 9.683 | 9.905 | 1,896,464 | +0.11(+1.13%) |
Jan 22, 2007 | 9.919 | 9.927 | 9.713 | 9.794 | 1,576,841 | -0.06(-0.60%) |
Jan 19, 2007 | 9.757 | 9.927 | 9.742 | 9.853 | 1,206,138 | +0.07(+0.75%) |
Jan 18, 2007 | 10.00 | 10.00 | 9.742 | 9.779 | 2,377,727 | -0.15(-1.49%) |
Jan 17, 2007 | 9.993 | 10.03 | 9.890 | 9.927 | 1,020,245 | -0.06(-0.59%) |
Jan 16, 2007 | 10.15 | 10.15 | 9.927 | 9.986 | 2,202,131 | -0.22(-2.17%) |
Jan 12, 2007 | 10.19 | 10.22 | 10.13 | 10.21 | 1,386,747 | +0.31(+3.13%) |
Jan 11, 2007 | 9.875 | 9.942 | 9.853 | 9.897 | 1,843,893 | +0.01(+0.07%) |
Jan 10, 2007 | 9.824 | 9.897 | 9.794 | 9.890 | 2,601,558 | -0.02(-0.22%) |
Jan 09, 2007 | 9.986 | 10.13 | 9.816 | 9.912 | 2,652,773 | -0.13(-1.32%) |
Jan 08, 2007 | 10.19 | 10.19 | 10.00 | 10.04 | 1,963,532 | -0.14(-1.38%) |
Jan 05, 2007 | 10.32 | 10.32 | 10.12 | 10.19 | 1,487,417 | -0.22(-2.13%) |
Jan 04, 2007 | 10.33 | 10.44 | 10.30 | 10.41 | 2,541,671 | +0.21(+2.03%) |