Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.48 | 11.50 | 11.27 | 11.50 | 491,785 | +0.04(+0.31%) |
Mar 29, 2007 | 11.61 | 11.63 | 11.43 | 11.47 | 459,251 | -0.08(-0.68%) |
Mar 28, 2007 | 11.48 | 11.62 | 11.42 | 11.55 | 714,733 | +0.05(+0.46%) |
Mar 27, 2007 | 11.55 | 11.56 | 11.40 | 11.49 | 341,556 | -0.09(-0.76%) |
Mar 26, 2007 | 11.55 | 11.66 | 11.54 | 11.58 | 268,381 | +0.06(+0.53%) |
Mar 23, 2007 | 11.37 | 11.64 | 11.35 | 11.52 | 401,488 | +0.15(+1.31%) |
Mar 22, 2007 | 11.41 | 11.42 | 11.33 | 11.37 | 540,873 | -0.01(-0.08%) |
Mar 21, 2007 | 11.13 | 11.40 | 11.11 | 11.38 | 309,363 | +0.27(+2.44%) |
Mar 20, 2007 | 10.86 | 11.11 | 10.82 | 11.11 | 301,258 | +0.23(+2.09%) |
Mar 19, 2007 | 10.94 | 11.04 | 10.86 | 10.88 | 255,025 | +0.01(+0.08%) |
Mar 16, 2007 | 11.01 | 11.00 | 10.82 | 10.87 | 385,392 | -0.13(-1.19%) |
Mar 15, 2007 | 10.91 | 11.02 | 10.90 | 11.00 | 200,572 | +0.10(+0.88%) |
Mar 14, 2007 | 10.84 | 10.93 | 10.66 | 10.91 | 427,173 | +0.04(+0.40%) |
Mar 13, 2007 | 11.15 | 11.09 | 10.86 | 10.86 | 586,878 | -0.29(-2.59%) |
Mar 12, 2007 | 11.05 | 11.15 | 11.04 | 11.15 | 155,138 | +0.07(+0.63%) |
Mar 09, 2007 | 11.11 | 11.13 | 11.01 | 11.08 | 317,354 | +0.04(+0.32%) |
Mar 08, 2007 | 11.13 | 11.16 | 10.98 | 11.05 | 255,253 | -0.01(-0.08%) |
Mar 07, 2007 | 11.15 | 11.17 | 11.04 | 11.05 | 292,354 | -0.11(-1.02%) |
Mar 06, 2007 | 11.13 | 11.20 | 11.03 | 11.17 | 489,274 | +0.11(+1.03%) |
Mar 05, 2007 | 11.21 | 11.26 | 10.91 | 11.05 | 636,992 | -0.27(-2.40%) |
Mar 02, 2007 | 11.41 | 11.56 | 11.27 | 11.33 | 515,872 | -0.13(-1.15%) |
Mar 01, 2007 | 11.53 | 11.74 | 11.31 | 11.46 | 633,674 | -0.16(-1.36%) |
Feb 28, 2007 | 11.67 | 11.71 | 11.42 | 11.62 | 549,549 | -0.12(-1.05%) |
Feb 27, 2007 | 11.87 | 11.88 | 11.48 | 11.74 | 776,263 | -0.27(-2.26%) |
Feb 26, 2007 | 12.09 | 12.11 | 11.94 | 12.01 | 317,449 | -0.06(-0.51%) |
Feb 23, 2007 | 11.97 | 12.10 | 11.92 | 12.07 | 346,921 | +0.10(+0.81%) |
Feb 22, 2007 | 12.13 | 12.19 | 11.80 | 11.97 | 981,402 | -0.08(-0.65%) |
Feb 21, 2007 | 12.14 | 12.20 | 12.02 | 12.05 | 242,468 | -0.08(-0.65%) |
Feb 20, 2007 | 11.93 | 12.21 | 11.78 | 12.13 | 311,875 | +0.18(+1.47%) |
Feb 16, 2007 | 12.04 | 12.07 | 11.61 | 11.96 | 283,678 | -0.08(-0.65%) |
Feb 15, 2007 | 11.96 | 12.09 | 11.88 | 12.04 | 427,744 | +0.11(+0.88%) |
Feb 14, 2007 | 11.98 | 12.12 | 11.92 | 11.93 | 1,076,152 | -0.08(-0.66%) |
Feb 13, 2007 | 12.13 | 12.22 | 11.97 | 12.01 | 1,071,700 | -0.12(-1.01%) |
Feb 12, 2007 | 12.26 | 12.33 | 12.02 | 12.13 | 372,232 | -0.13(-1.07%) |
Feb 09, 2007 | 12.11 | 12.26 | 12.08 | 12.26 | 1,305,150 | +0.13(+1.08%) |
Feb 08, 2007 | 12.00 | 12.13 | 12.00 | 12.13 | 632,084 | +0.14(+1.17%) |
Feb 07, 2007 | 11.83 | 11.99 | 11.78 | 11.99 | 377,629 | +0.18(+1.56%) |
Feb 06, 2007 | 11.73 | 11.83 | 11.71 | 11.81 | 231,166 | +0.11(+0.97%) |
Feb 05, 2007 | 11.62 | 11.74 | 11.55 | 11.69 | 361,076 | +0.08(+0.68%) |
Feb 02, 2007 | 11.53 | 11.66 | 11.53 | 11.62 | 926,379 | +0.12(+1.07%) |
Feb 01, 2007 | 11.23 | 11.54 | 11.23 | 11.49 | 1,058,116 | +0.27(+2.42%) |
Jan 31, 2007 | 11.38 | 11.39 | 11.12 | 11.22 | 1,261,200 | -0.17(-1.46%) |
Jan 30, 2007 | 11.39 | 11.43 | 11.33 | 11.39 | 1,132,888 | +0.09(+0.78%) |
Jan 29, 2007 | 11.06 | 11.38 | 11.04 | 11.30 | 385,506 | +0.19(+1.73%) |
Jan 26, 2007 | 11.23 | 11.28 | 10.99 | 11.11 | 302,400 | -0.12(-1.09%) |
Jan 25, 2007 | 11.37 | 11.43 | 11.21 | 11.23 | 289,386 | -0.16(-1.38%) |
Jan 24, 2007 | 11.48 | 11.60 | 11.38 | 11.39 | 499,776 | -0.11(-0.91%) |
Jan 23, 2007 | 11.41 | 11.61 | 11.39 | 11.49 | 141,325 | +0.09(+0.77%) |
Jan 22, 2007 | 11.65 | 11.66 | 11.31 | 11.41 | 293,838 | -0.27(-2.33%) |
Jan 19, 2007 | 11.55 | 11.69 | 11.48 | 11.68 | 904,004 | +0.14(+1.22%) |
Jan 18, 2007 | 11.57 | 11.69 | 11.50 | 11.54 | 520,210 | -0.04(-0.38%) |
Jan 17, 2007 | 11.21 | 11.58 | 11.20 | 11.58 | 749,551 | +0.40(+3.61%) |
Jan 16, 2007 | 11.08 | 11.18 | 11.02 | 11.18 | 374,661 | +0.14(+1.27%) |
Jan 12, 2007 | 10.99 | 11.07 | 10.98 | 11.04 | 89,156 | +0.04(+0.32%) |
Jan 11, 2007 | 10.97 | 11.10 | 10.93 | 11.00 | 240,299 | +0.08(+0.72%) |
Jan 10, 2007 | 10.88 | 10.94 | 10.82 | 10.92 | 277,514 | -0.01(-0.08%) |
Jan 09, 2007 | 11.11 | 11.12 | 10.79 | 10.93 | 937,680 | -0.16(-1.42%) |
Jan 08, 2007 | 11.20 | 11.20 | 11.00 | 11.09 | 345,779 | -0.11(-0.94%) |
Jan 05, 2007 | 11.55 | 11.56 | 11.19 | 11.20 | 415,871 | -0.39(-3.40%) |
Jan 04, 2007 | 11.39 | 11.60 | 11.30 | 11.59 | 438,931 | +0.21(+1.85%) |