Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.67 | 10.81 | 10.62 | 10.75 | 4,006,640 | +0.12(+1.17%) |
Mar 29, 2007 | 10.67 | 10.77 | 10.58 | 10.63 | 4,737,790 | -0.11(-1.02%) |
Mar 28, 2007 | 10.86 | 10.93 | 10.64 | 10.74 | 4,705,214 | -0.04(-0.36%) |
Mar 27, 2007 | 10.87 | 10.88 | 10.72 | 10.78 | 3,555,971 | -0.05(-0.50%) |
Mar 26, 2007 | 10.83 | 10.88 | 10.68 | 10.83 | 5,660,288 | +0.02(+0.14%) |
Mar 23, 2007 | 10.92 | 10.99 | 10.73 | 10.81 | 2,943,452 | -0.12(-1.07%) |
Mar 22, 2007 | 10.99 | 11.09 | 10.85 | 10.93 | 4,892,843 | +0.03(+0.29%) |
Mar 21, 2007 | 10.57 | 10.91 | 10.53 | 10.90 | 4,684,438 | +0.44(+4.25%) |
Mar 20, 2007 | 10.53 | 10.65 | 10.43 | 10.46 | 5,204,997 | +0.13(+1.28%) |
Mar 19, 2007 | 10.27 | 10.39 | 10.15 | 10.32 | 4,707,908 | +0.19(+1.85%) |
Mar 16, 2007 | 10.24 | 10.48 | 10.11 | 10.14 | 7,908,757 | +0.02(+0.23%) |
Mar 15, 2007 | 9.996 | 10.25 | 9.988 | 10.11 | 5,627,584 | +0.20(+2.05%) |
Mar 14, 2007 | 9.700 | 9.957 | 9.637 | 9.910 | 5,984,631 | +0.05(+0.55%) |
Mar 13, 2007 | 10.26 | 10.33 | 9.786 | 9.856 | 6,265,625 | -0.41(-3.95%) |
Mar 12, 2007 | 10.26 | 10.36 | 10.18 | 10.26 | 4,378,563 | -0.01(-0.08%) |
Mar 09, 2007 | 10.31 | 10.36 | 10.11 | 10.27 | 3,878,903 | +0.04(+0.38%) |
Mar 08, 2007 | 10.28 | 10.39 | 10.14 | 10.23 | 4,013,180 | +0.06(+0.61%) |
Mar 07, 2007 | 10.11 | 10.33 | 10.03 | 10.17 | 4,853,727 | +0.05(+0.54%) |
Mar 06, 2007 | 10.06 | 10.21 | 9.981 | 10.11 | 6,099,670 | +0.43(+4.43%) |
Mar 05, 2007 | 9.606 | 9.996 | 9.583 | 9.684 | 9,334,378 | -0.37(-3.72%) |
Mar 02, 2007 | 10.32 | 10.51 | 9.966 | 10.06 | 7,267,638 | -0.45(-4.30%) |
Mar 01, 2007 | 10.85 | 10.86 | 10.49 | 10.51 | 7,025,007 | -0.47(-4.26%) |
Feb 28, 2007 | 10.59 | 10.98 | 10.26 | 10.98 | 8,317,616 | +0.47(+4.45%) |
Feb 27, 2007 | 11.07 | 11.11 | 10.32 | 10.51 | 7,694,965 | -0.83(-7.35%) |
Feb 26, 2007 | 11.08 | 11.36 | 11.08 | 11.35 | 6,541,646 | +0.40(+3.63%) |
Feb 23, 2007 | 10.90 | 10.98 | 10.80 | 10.95 | 5,058,670 | +0.21(+1.96%) |
Feb 22, 2007 | 10.57 | 10.81 | 10.57 | 10.74 | 5,098,684 | +0.20(+1.92%) |
Feb 21, 2007 | 10.18 | 10.57 | 10.07 | 10.53 | 6,304,485 | +0.51(+5.06%) |
Feb 20, 2007 | 10.14 | 10.25 | 10.02 | 10.03 | 2,960,125 | -0.31(-3.02%) |
Feb 16, 2007 | 10.49 | 10.50 | 10.32 | 10.34 | 2,835,979 | -0.19(-1.78%) |
Feb 15, 2007 | 10.44 | 10.53 | 10.25 | 10.53 | 3,318,838 | +0.18(+1.73%) |
Feb 14, 2007 | 10.35 | 10.45 | 10.21 | 10.35 | 4,086,161 | +0.07(+0.68%) |
Feb 13, 2007 | 10.23 | 10.39 | 10.22 | 10.28 | 4,057,564 | +0.20(+2.01%) |
Feb 12, 2007 | 10.15 | 10.33 | 9.996 | 10.07 | 3,139,004 | -0.26(-2.49%) |
Feb 09, 2007 | 10.41 | 10.46 | 10.14 | 10.33 | 5,748,011 | -0.03(-0.30%) |
Feb 08, 2007 | 10.02 | 10.36 | 9.957 | 10.36 | 4,014,463 | +0.31(+3.10%) |
Feb 07, 2007 | 10.23 | 10.32 | 10.02 | 10.05 | 2,901,002 | -0.18(-1.75%) |
Feb 06, 2007 | 10.35 | 10.35 | 10.11 | 10.23 | 3,361,160 | +0.02(+0.15%) |
Feb 05, 2007 | 10.24 | 10.26 | 10.08 | 10.21 | 3,272,540 | +0.05(+0.54%) |
Feb 02, 2007 | 10.21 | 10.21 | 9.879 | 10.16 | 5,936,152 | -0.07(-0.69%) |
Feb 01, 2007 | 10.46 | 10.57 | 10.20 | 10.23 | 7,376,265 | -0.14(-1.35%) |
Jan 31, 2007 | 10.21 | 10.47 | 10.14 | 10.37 | 5,086,885 | +0.12(+1.22%) |
Jan 30, 2007 | 10.21 | 10.28 | 10.10 | 10.25 | 2,786,603 | +0.11(+1.08%) |
Jan 29, 2007 | 10.12 | 10.25 | 10.06 | 10.14 | 3,489,153 | -0.03(-0.31%) |
Jan 26, 2007 | 9.996 | 10.19 | 9.903 | 10.17 | 3,116,076 | +0.12(+1.24%) |
Jan 25, 2007 | 10.28 | 10.40 | 9.910 | 10.04 | 5,570,257 | -0.09(-0.85%) |
Jan 24, 2007 | 9.895 | 10.14 | 9.700 | 10.13 | 3,721,413 | +0.15(+1.48%) |
Jan 23, 2007 | 9.825 | 10.00 | 9.786 | 9.981 | 3,873,004 | +0.33(+3.39%) |
Jan 22, 2007 | 9.661 | 9.817 | 9.567 | 9.653 | 3,102,353 | -0.01(-0.08%) |
Jan 19, 2007 | 9.622 | 9.887 | 9.622 | 9.661 | 3,576,876 | +0.05(+0.49%) |
Jan 18, 2007 | 9.809 | 9.910 | 9.559 | 9.614 | 5,352,361 | -0.09(-0.96%) |
Jan 17, 2007 | 9.552 | 9.762 | 9.552 | 9.708 | 3,996,765 | +0.16(+1.63%) |
Jan 16, 2007 | 9.497 | 9.591 | 9.404 | 9.552 | 4,514,892 | +0.19(+2.00%) |
Jan 12, 2007 | 9.060 | 9.411 | 9.060 | 9.365 | 4,716,885 | +0.41(+4.53%) |
Jan 11, 2007 | 8.764 | 9.021 | 8.764 | 8.959 | 4,342,782 | +0.21(+2.41%) |
Jan 10, 2007 | 8.772 | 8.795 | 8.671 | 8.749 | 3,206,492 | -0.15(-1.67%) |
Jan 09, 2007 | 8.655 | 8.920 | 8.632 | 8.897 | 4,567,731 | +0.19(+2.24%) |
Jan 08, 2007 | 8.686 | 8.741 | 8.608 | 8.702 | 3,440,547 | +0.05(+0.54%) |
Jan 05, 2007 | 8.351 | 8.655 | 8.296 | 8.655 | 8,759,051 | +0.20(+2.40%) |
Jan 04, 2007 | 8.819 | 8.819 | 8.437 | 8.452 | 9,092,114 | -0.45(-5.08%) |