Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.70 | 10.85 | 10.66 | 10.79 | 3,993,423 | +0.13(+1.17%) |
Mar 29, 2007 | 10.71 | 10.80 | 10.62 | 10.66 | 4,722,161 | -0.11(-1.02%) |
Mar 28, 2007 | 10.90 | 10.97 | 10.67 | 10.77 | 4,689,693 | -0.04(-0.36%) |
Mar 27, 2007 | 10.91 | 10.91 | 10.76 | 10.81 | 3,544,241 | -0.05(-0.50%) |
Mar 26, 2007 | 10.87 | 10.91 | 10.72 | 10.87 | 5,641,616 | +0.02(+0.14%) |
Mar 23, 2007 | 10.95 | 11.02 | 10.76 | 10.85 | 2,933,742 | -0.12(-1.07%) |
Mar 22, 2007 | 11.03 | 11.12 | 10.89 | 10.97 | 4,876,703 | +0.03(+0.29%) |
Mar 21, 2007 | 10.60 | 10.94 | 10.57 | 10.94 | 4,668,985 | +0.45(+4.25%) |
Mar 20, 2007 | 10.57 | 10.69 | 10.46 | 10.49 | 5,187,827 | +0.13(+1.28%) |
Mar 19, 2007 | 10.30 | 10.42 | 10.19 | 10.36 | 4,692,378 | +0.19(+1.85%) |
Mar 16, 2007 | 10.27 | 10.51 | 10.14 | 10.17 | 7,882,668 | +0.02(+0.23%) |
Mar 15, 2007 | 10.03 | 10.29 | 10.02 | 10.15 | 5,609,020 | +0.20(+2.05%) |
Mar 14, 2007 | 9.732 | 9.990 | 9.669 | 9.943 | 5,964,889 | +0.05(+0.55%) |
Mar 13, 2007 | 10.30 | 10.37 | 9.818 | 9.888 | 6,244,957 | -0.41(-3.95%) |
Mar 12, 2007 | 10.30 | 10.40 | 10.21 | 10.30 | 4,364,119 | -0.01(-0.08%) |
Mar 09, 2007 | 10.34 | 10.40 | 10.14 | 10.30 | 3,866,108 | +0.04(+0.38%) |
Mar 08, 2007 | 10.32 | 10.43 | 10.18 | 10.26 | 3,999,942 | +0.06(+0.61%) |
Mar 07, 2007 | 10.14 | 10.37 | 10.06 | 10.20 | 4,837,716 | +0.05(+0.54%) |
Mar 06, 2007 | 10.09 | 10.25 | 10.01 | 10.15 | 6,079,549 | +0.43(+4.43%) |
Mar 05, 2007 | 9.638 | 10.03 | 9.615 | 9.716 | 9,303,586 | -0.38(-3.72%) |
Mar 02, 2007 | 10.36 | 10.55 | 9.999 | 10.09 | 7,243,664 | -0.45(-4.30%) |
Mar 01, 2007 | 10.88 | 10.90 | 10.52 | 10.55 | 7,001,833 | -0.47(-4.26%) |
Feb 28, 2007 | 10.62 | 11.01 | 10.30 | 11.01 | 8,290,178 | +0.47(+4.45%) |
Feb 27, 2007 | 11.11 | 11.15 | 10.35 | 10.55 | 7,669,581 | -0.84(-7.35%) |
Feb 26, 2007 | 11.12 | 11.40 | 11.12 | 11.38 | 6,520,067 | +0.40(+3.63%) |
Feb 23, 2007 | 10.94 | 11.01 | 10.84 | 10.98 | 5,041,983 | +0.21(+1.96%) |
Feb 22, 2007 | 10.60 | 10.85 | 10.60 | 10.77 | 5,081,864 | +0.20(+1.92%) |
Feb 21, 2007 | 10.21 | 10.60 | 10.11 | 10.57 | 6,283,688 | +0.51(+5.05%) |
Feb 20, 2007 | 10.18 | 10.28 | 10.05 | 10.06 | 2,950,360 | -0.31(-3.02%) |
Feb 16, 2007 | 10.52 | 10.54 | 10.36 | 10.37 | 2,826,624 | -0.19(-1.78%) |
Feb 15, 2007 | 10.48 | 10.56 | 10.29 | 10.56 | 3,307,890 | +0.18(+1.73%) |
Feb 14, 2007 | 10.38 | 10.48 | 10.24 | 10.38 | 4,072,682 | +0.07(+0.68%) |
Feb 13, 2007 | 10.26 | 10.42 | 10.26 | 10.31 | 4,044,179 | +0.20(+2.01%) |
Feb 12, 2007 | 10.19 | 10.37 | 10.03 | 10.11 | 3,128,649 | -0.26(-2.49%) |
Feb 09, 2007 | 10.44 | 10.50 | 10.18 | 10.37 | 5,729,049 | -0.03(-0.30%) |
Feb 08, 2007 | 10.05 | 10.40 | 9.990 | 10.40 | 4,001,220 | +0.31(+3.10%) |
Feb 07, 2007 | 10.26 | 10.35 | 10.05 | 10.08 | 2,891,432 | -0.18(-1.75%) |
Feb 06, 2007 | 10.38 | 10.38 | 10.15 | 10.26 | 3,350,073 | +0.02(+0.15%) |
Feb 05, 2007 | 10.27 | 10.30 | 10.12 | 10.25 | 3,261,745 | +0.05(+0.54%) |
Feb 02, 2007 | 10.25 | 10.25 | 9.912 | 10.19 | 5,916,571 | -0.07(-0.69%) |
Feb 01, 2007 | 10.49 | 10.61 | 10.23 | 10.26 | 7,351,933 | -0.14(-1.35%) |
Jan 31, 2007 | 10.25 | 10.51 | 10.17 | 10.40 | 5,070,104 | +0.13(+1.22%) |
Jan 30, 2007 | 10.25 | 10.32 | 10.13 | 10.28 | 2,777,411 | +0.11(+1.08%) |
Jan 29, 2007 | 10.15 | 10.28 | 10.09 | 10.17 | 3,477,644 | -0.03(-0.31%) |
Jan 26, 2007 | 10.03 | 10.22 | 9.935 | 10.20 | 3,105,797 | +0.13(+1.24%) |
Jan 25, 2007 | 10.31 | 10.44 | 9.943 | 10.08 | 5,551,882 | -0.09(-0.85%) |
Jan 24, 2007 | 9.928 | 10.17 | 9.732 | 10.16 | 3,709,137 | +0.15(+1.48%) |
Jan 23, 2007 | 9.857 | 10.04 | 9.818 | 10.01 | 3,860,228 | +0.33(+3.39%) |
Jan 22, 2007 | 9.693 | 9.849 | 9.599 | 9.685 | 3,092,119 | -0.01(-0.08%) |
Jan 19, 2007 | 9.654 | 9.920 | 9.654 | 9.693 | 3,565,077 | +0.05(+0.49%) |
Jan 18, 2007 | 9.841 | 9.943 | 9.591 | 9.646 | 5,334,705 | -0.09(-0.96%) |
Jan 17, 2007 | 9.583 | 9.795 | 9.583 | 9.740 | 3,983,580 | +0.16(+1.63%) |
Jan 16, 2007 | 9.529 | 9.622 | 9.435 | 9.583 | 4,499,999 | +0.19(+2.00%) |
Jan 12, 2007 | 9.090 | 9.443 | 9.090 | 9.396 | 4,701,325 | +0.41(+4.53%) |
Jan 11, 2007 | 8.793 | 9.051 | 8.793 | 8.989 | 4,328,456 | +0.21(+2.41%) |
Jan 10, 2007 | 8.801 | 8.824 | 8.699 | 8.778 | 3,195,914 | -0.15(-1.67%) |
Jan 09, 2007 | 8.684 | 8.950 | 8.660 | 8.926 | 4,552,663 | +0.20(+2.24%) |
Jan 08, 2007 | 8.715 | 8.770 | 8.637 | 8.731 | 3,429,197 | +0.05(+0.54%) |
Jan 05, 2007 | 8.379 | 8.684 | 8.324 | 8.684 | 8,730,157 | +0.20(+2.40%) |
Jan 04, 2007 | 8.848 | 8.848 | 8.465 | 8.480 | 9,062,122 | -0.45(-5.08%) |