Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.13 | 12.21 | 11.88 | 12.03 | 6,078,273 | -0.05(-0.40%) |
Mar 29, 2007 | 11.88 | 12.15 | 11.88 | 12.08 | 3,499,329 | +0.08(+0.64%) |
Mar 28, 2007 | 11.96 | 12.11 | 11.95 | 12.00 | 3,874,417 | +0.01(+0.05%) |
Mar 27, 2007 | 11.96 | 12.05 | 11.91 | 12.00 | 5,357,701 | +0.03(+0.29%) |
Mar 26, 2007 | 11.81 | 12.00 | 11.79 | 11.96 | 7,790,991 | +0.18(+1.50%) |
Mar 23, 2007 | 11.73 | 11.83 | 11.60 | 11.78 | 8,790,771 | +0.19(+1.62%) |
Mar 22, 2007 | 11.55 | 11.61 | 11.48 | 11.60 | 5,684,854 | +0.04(+0.39%) |
Mar 21, 2007 | 11.34 | 11.56 | 11.25 | 11.55 | 7,489,093 | +0.21(+1.83%) |
Mar 20, 2007 | 11.30 | 11.36 | 11.23 | 11.34 | 3,814,314 | +0.06(+0.49%) |
Mar 19, 2007 | 11.27 | 11.34 | 11.20 | 11.29 | 2,821,550 | +0.05(+0.46%) |
Mar 16, 2007 | 11.34 | 11.37 | 11.19 | 11.24 | 5,002,937 | -0.10(-0.88%) |
Mar 15, 2007 | 11.17 | 11.38 | 11.10 | 11.34 | 4,416,996 | +0.18(+1.61%) |
Mar 14, 2007 | 11.05 | 11.23 | 11.01 | 11.16 | 5,804,607 | +0.14(+1.28%) |
Mar 13, 2007 | 11.08 | 11.38 | 10.95 | 11.02 | 8,448,430 | -0.06(-0.54%) |
Mar 12, 2007 | 10.83 | 11.11 | 10.82 | 11.08 | 3,967,977 | +0.21(+1.93%) |
Mar 09, 2007 | 10.70 | 10.89 | 10.65 | 10.87 | 5,071,267 | +0.20(+1.88%) |
Mar 08, 2007 | 10.71 | 10.80 | 10.64 | 10.67 | 3,894,815 | +0.04(+0.38%) |
Mar 07, 2007 | 10.62 | 10.72 | 10.59 | 10.63 | 2,305,623 | -0.09(-0.81%) |
Mar 06, 2007 | 10.84 | 10.84 | 10.56 | 10.71 | 4,704,079 | +0.11(+1.01%) |
Mar 05, 2007 | 10.66 | 10.74 | 10.59 | 10.61 | 3,788,869 | -0.10(-0.91%) |
Mar 02, 2007 | 10.81 | 10.87 | 10.70 | 10.70 | 3,568,349 | -0.16(-1.43%) |
Mar 01, 2007 | 10.73 | 10.93 | 10.57 | 10.86 | 6,204,480 | +0.01(+0.05%) |
Feb 28, 2007 | 10.72 | 10.91 | 10.63 | 10.85 | 7,298,207 | +0.12(+1.09%) |
Feb 27, 2007 | 11.07 | 11.17 | 10.67 | 10.73 | 5,184,460 | -0.38(-3.40%) |
Feb 26, 2007 | 11.03 | 11.31 | 11.00 | 11.11 | 5,503,893 | +0.22(+2.06%) |
Feb 23, 2007 | 10.84 | 10.91 | 10.79 | 10.89 | 3,311,594 | +0.03(+0.28%) |
Feb 22, 2007 | 10.81 | 10.90 | 10.75 | 10.86 | 2,863,652 | +0.05(+0.44%) |
Feb 21, 2007 | 10.77 | 10.83 | 10.71 | 10.81 | 3,113,161 | +0.02(+0.18%) |
Feb 20, 2007 | 10.69 | 10.82 | 10.66 | 10.79 | 6,530,011 | +0.11(+1.07%) |
Feb 16, 2007 | 10.55 | 10.69 | 10.53 | 10.68 | 3,744,696 | +0.09(+0.81%) |
Feb 15, 2007 | 10.65 | 10.67 | 10.57 | 10.59 | 2,504,056 | -0.06(-0.60%) |
Feb 14, 2007 | 10.46 | 10.72 | 10.46 | 10.65 | 9,630,106 | +0.22(+2.11%) |
Feb 13, 2007 | 10.37 | 10.44 | 10.34 | 10.43 | 4,600,213 | +0.08(+0.73%) |
Feb 12, 2007 | 10.28 | 10.39 | 10.28 | 10.36 | 5,285,057 | +0.06(+0.58%) |
Feb 09, 2007 | 10.22 | 10.35 | 10.20 | 10.30 | 7,396,906 | +0.10(+0.94%) |
Feb 08, 2007 | 10.11 | 10.20 | 10.07 | 10.20 | 4,122,582 | +0.11(+1.06%) |
Feb 07, 2007 | 10.08 | 10.13 | 10.04 | 10.10 | 2,981,332 | +0.02(+0.19%) |
Feb 06, 2007 | 9.997 | 10.08 | 9.954 | 10.08 | 4,185,046 | +0.09(+0.94%) |
Feb 05, 2007 | 9.878 | 10.01 | 9.838 | 9.984 | 3,738,139 | +0.11(+1.14%) |
Feb 02, 2007 | 9.758 | 9.896 | 9.754 | 9.871 | 4,079,100 | +0.13(+1.37%) |
Feb 01, 2007 | 9.707 | 9.752 | 9.632 | 9.738 | 2,904,029 | +0.03(+0.27%) |
Jan 31, 2007 | 9.775 | 9.801 | 9.694 | 9.712 | 2,840,530 | -0.09(-0.95%) |
Jan 30, 2007 | 9.726 | 9.813 | 9.709 | 9.804 | 4,451,809 | +0.08(+0.80%) |
Jan 29, 2007 | 9.745 | 9.761 | 9.687 | 9.726 | 2,642,097 | -0.04(-0.40%) |
Jan 26, 2007 | 9.793 | 9.809 | 9.733 | 9.765 | 5,569,938 | +0.01(+0.13%) |
Jan 25, 2007 | 9.739 | 9.816 | 9.697 | 9.752 | 4,106,018 | +0.01(+0.13%) |
Jan 24, 2007 | 9.613 | 9.739 | 9.597 | 9.739 | 2,146,531 | +0.11(+1.16%) |
Jan 23, 2007 | 9.565 | 9.668 | 9.533 | 9.628 | 2,617,250 | +0.06(+0.65%) |
Jan 22, 2007 | 9.542 | 9.607 | 9.525 | 9.565 | 2,684,199 | +0.00(+0.03%) |
Jan 19, 2007 | 9.581 | 9.581 | 9.519 | 9.562 | 2,719,400 | +0.01(+0.14%) |
Jan 18, 2007 | 9.557 | 9.586 | 9.522 | 9.549 | 2,233,497 | +0.03(+0.30%) |
Jan 17, 2007 | 9.504 | 9.577 | 9.473 | 9.520 | 2,193,810 | -0.02(-0.21%) |
Jan 16, 2007 | 9.464 | 9.591 | 9.455 | 9.541 | 2,328,400 | +0.06(+0.60%) |
Jan 12, 2007 | 9.515 | 9.538 | 9.429 | 9.484 | 3,971,773 | -0.03(-0.30%) |
Jan 11, 2007 | 9.584 | 9.625 | 9.486 | 9.513 | 2,303,897 | -0.05(-0.52%) |
Jan 10, 2007 | 9.580 | 9.633 | 9.538 | 9.562 | 3,164,581 | -0.05(-0.56%) |
Jan 09, 2007 | 9.423 | 9.664 | 9.399 | 9.616 | 7,794,118 | +0.20(+2.12%) |
Jan 08, 2007 | 9.436 | 9.457 | 9.319 | 9.416 | 2,503,366 | +0.00(+0.05%) |
Jan 05, 2007 | 9.583 | 9.609 | 9.393 | 9.412 | 2,923,010 | -0.22(-2.26%) |
Jan 04, 2007 | 9.644 | 9.678 | 9.574 | 9.629 | 2,788,765 | -0.03(-0.32%) |