Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.84 | 10.97 | 10.78 | 10.94 | 4,577,084 | +0.09(+0.83%) |
Mar 29, 2007 | 10.79 | 10.98 | 10.64 | 10.85 | 5,149,655 | +0.10(+0.93%) |
Mar 28, 2007 | 10.98 | 11.03 | 10.72 | 10.75 | 7,727,261 | -0.27(-2.45%) |
Mar 27, 2007 | 11.16 | 11.22 | 11.01 | 11.02 | 4,913,953 | -0.17(-1.52%) |
Mar 26, 2007 | 11.17 | 11.27 | 11.07 | 11.19 | 4,347,367 | +0.02(+0.18%) |
Mar 23, 2007 | 11.05 | 11.28 | 11.00 | 11.17 | 3,192,090 | +0.09(+0.81%) |
Mar 22, 2007 | 10.95 | 11.15 | 10.66 | 11.08 | 12,607,778 | -0.25(-2.21%) |
Mar 21, 2007 | 11.05 | 11.33 | 10.98 | 11.33 | 5,414,191 | +0.31(+2.81%) |
Mar 20, 2007 | 11.12 | 11.20 | 11.00 | 11.02 | 7,460,111 | -0.02(-0.18%) |
Mar 19, 2007 | 11.08 | 11.09 | 10.98 | 11.04 | 3,510,123 | +0.03(+0.27%) |
Mar 16, 2007 | 11.15 | 11.21 | 10.90 | 11.01 | 5,981,499 | -0.14(-1.26%) |
Mar 15, 2007 | 11.08 | 11.22 | 11.06 | 11.15 | 4,710,017 | +0.05(+0.45%) |
Mar 14, 2007 | 11.03 | 11.22 | 11.02 | 11.10 | 8,584,023 | +0.03(+0.27%) |
Mar 13, 2007 | 11.25 | 11.22 | 10.97 | 11.07 | 6,172,430 | -0.18(-1.60%) |
Mar 12, 2007 | 11.01 | 11.31 | 10.98 | 11.25 | 4,461,053 | +0.18(+1.63%) |
Mar 09, 2007 | 11.11 | 11.15 | 10.97 | 11.07 | 3,556,318 | +0.07(+0.64%) |
Mar 08, 2007 | 11.10 | 11.14 | 10.99 | 11.00 | 3,714,051 | +0.03(+0.27%) |
Mar 07, 2007 | 11.04 | 11.06 | 10.92 | 10.97 | 4,535,734 | -0.12(-1.08%) |
Mar 06, 2007 | 10.90 | 11.13 | 10.89 | 11.09 | 7,095,104 | +0.29(+2.69%) |
Mar 05, 2007 | 10.85 | 10.95 | 10.67 | 10.80 | 5,852,212 | +0.00(+0.00%) |
Mar 02, 2007 | 10.91 | 11.02 | 10.71 | 10.80 | 7,119,558 | -0.18(-1.64%) |
Mar 01, 2007 | 10.73 | 11.08 | 10.68 | 10.98 | 7,862,580 | +0.05(+0.46%) |
Feb 28, 2007 | 11.26 | 11.31 | 10.92 | 10.93 | 11,745,711 | -0.35(-3.10%) |
Feb 27, 2007 | 11.54 | 11.60 | 11.23 | 11.28 | 8,387,367 | -0.46(-3.92%) |
Feb 26, 2007 | 11.96 | 12.00 | 11.65 | 11.74 | 4,681,783 | -0.18(-1.51%) |
Feb 23, 2007 | 11.99 | 12.02 | 11.79 | 11.92 | 4,117,750 | -0.09(-0.75%) |
Feb 22, 2007 | 12.11 | 12.11 | 11.90 | 12.01 | 4,588,632 | -0.01(-0.08%) |
Feb 21, 2007 | 11.83 | 12.07 | 11.76 | 12.02 | 5,684,113 | +0.14(+1.18%) |
Feb 20, 2007 | 11.92 | 11.97 | 11.57 | 11.88 | 5,852,642 | -0.08(-0.67%) |
Feb 16, 2007 | 11.98 | 12.02 | 11.80 | 11.96 | 7,703,129 | -0.05(-0.42%) |
Feb 15, 2007 | 11.64 | 12.08 | 11.64 | 12.01 | 11,327,432 | +0.32(+2.74%) |
Feb 14, 2007 | 11.61 | 11.78 | 11.52 | 11.69 | 5,385,970 | +0.15(+1.30%) |
Feb 13, 2007 | 11.37 | 11.54 | 11.35 | 11.54 | 4,156,036 | +0.14(+1.23%) |
Feb 12, 2007 | 11.51 | 11.51 | 11.23 | 11.40 | 5,684,700 | -0.09(-0.78%) |
Feb 09, 2007 | 11.60 | 11.67 | 11.40 | 11.49 | 5,220,439 | -0.11(-0.95%) |
Feb 08, 2007 | 11.55 | 11.64 | 11.47 | 11.60 | 6,212,630 | +0.05(+0.43%) |
Feb 07, 2007 | 11.45 | 11.67 | 11.44 | 11.55 | 12,304,137 | +0.16(+1.40%) |
Feb 06, 2007 | 11.15 | 11.42 | 11.09 | 11.39 | 11,068,841 | +0.24(+2.15%) |
Feb 05, 2007 | 11.49 | 11.57 | 11.13 | 11.15 | 8,367,140 | -0.34(-2.96%) |
Feb 02, 2007 | 11.61 | 11.71 | 11.47 | 11.49 | 5,177,664 | -0.12(-1.03%) |
Feb 01, 2007 | 12.00 | 12.00 | 11.56 | 11.61 | 5,937,278 | -0.02(-0.17%) |
Jan 31, 2007 | 11.61 | 11.71 | 11.34 | 11.63 | 13,538,097 | +0.23(+2.02%) |
Jan 30, 2007 | 11.30 | 11.45 | 11.25 | 11.40 | 5,791,633 | +0.15(+1.33%) |
Jan 29, 2007 | 11.22 | 11.38 | 11.11 | 11.25 | 5,292,917 | -0.06(-0.53%) |
Jan 26, 2007 | 11.40 | 11.45 | 11.16 | 11.31 | 5,186,878 | -0.03(-0.26%) |
Jan 25, 2007 | 11.52 | 11.58 | 11.33 | 11.34 | 4,983,115 | -0.22(-1.90%) |
Jan 24, 2007 | 11.56 | 11.68 | 11.50 | 11.56 | 7,173,281 | +0.00(+0.00%) |
Jan 23, 2007 | 11.56 | 11.66 | 11.51 | 11.56 | 4,875,559 | +0.00(+0.00%) |
Jan 22, 2007 | 11.78 | 11.83 | 11.49 | 11.56 | 4,334,276 | -0.27(-2.28%) |
Jan 19, 2007 | 11.70 | 11.91 | 11.70 | 11.83 | 4,614,607 | +0.02(+0.17%) |
Jan 18, 2007 | 11.95 | 12.02 | 11.75 | 11.81 | 4,043,966 | -0.14(-1.17%) |
Jan 17, 2007 | 12.23 | 12.28 | 11.82 | 11.95 | 7,056,757 | -0.21(-1.73%) |
Jan 16, 2007 | 12.08 | 12.22 | 12.04 | 12.16 | 5,245,226 | +0.08(+0.66%) |
Jan 12, 2007 | 11.78 | 12.12 | 11.77 | 12.08 | 6,045,476 | +0.27(+2.29%) |
Jan 11, 2007 | 11.73 | 11.95 | 11.64 | 11.81 | 5,145,166 | +0.18(+1.55%) |
Jan 10, 2007 | 11.50 | 11.72 | 11.49 | 11.63 | 7,092,378 | +0.05(+0.43%) |
Jan 09, 2007 | 11.62 | 11.77 | 11.54 | 11.58 | 6,801,611 | -0.15(-1.28%) |
Jan 08, 2007 | 11.59 | 11.81 | 11.54 | 11.73 | 5,506,442 | +0.14(+1.21%) |
Jan 05, 2007 | 11.52 | 11.60 | 11.25 | 11.59 | 6,601,258 | +0.06(+0.52%) |
Jan 04, 2007 | 11.39 | 11.60 | 11.21 | 11.53 | 5,961,789 | +0.14(+1.23%) |