Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.23 | 11.30 | 11.09 | 11.14 | 1,164,345 | -0.11(-0.96%) |
Mar 29, 2007 | 11.24 | 11.25 | 11.11 | 11.25 | 922,462 | +0.05(+0.48%) |
Mar 28, 2007 | 11.15 | 11.37 | 11.10 | 11.20 | 1,179,448 | +0.08(+0.75%) |
Mar 27, 2007 | 10.97 | 11.12 | 10.87 | 11.11 | 1,276,537 | +0.10(+0.87%) |
Mar 26, 2007 | 11.11 | 11.13 | 10.95 | 11.02 | 682,977 | -0.05(-0.45%) |
Mar 23, 2007 | 10.98 | 11.09 | 10.95 | 11.07 | 637,189 | +0.04(+0.34%) |
Mar 22, 2007 | 10.99 | 11.08 | 10.95 | 11.03 | 766,401 | +0.04(+0.34%) |
Mar 21, 2007 | 10.81 | 10.99 | 10.74 | 10.99 | 721,812 | +0.21(+1.97%) |
Mar 20, 2007 | 10.60 | 10.78 | 10.57 | 10.78 | 757,412 | +0.18(+1.65%) |
Mar 19, 2007 | 10.63 | 10.70 | 10.58 | 10.60 | 756,093 | +0.00(+0.00%) |
Mar 16, 2007 | 10.66 | 10.67 | 10.54 | 10.60 | 799,244 | -0.06(-0.59%) |
Mar 15, 2007 | 10.39 | 10.68 | 10.05 | 10.67 | 942,360 | +0.24(+2.32%) |
Mar 14, 2007 | 10.44 | 10.51 | 10.35 | 10.42 | 1,599,207 | -0.02(-0.20%) |
Mar 13, 2007 | 10.67 | 10.63 | 10.40 | 10.45 | 902,565 | -0.23(-2.11%) |
Mar 12, 2007 | 10.56 | 10.68 | 10.52 | 10.67 | 575,580 | +0.09(+0.87%) |
Mar 09, 2007 | 10.57 | 10.66 | 10.56 | 10.58 | 359,827 | -0.03(-0.24%) |
Mar 08, 2007 | 10.59 | 10.67 | 10.56 | 10.60 | 567,190 | +0.05(+0.51%) |
Mar 07, 2007 | 10.60 | 10.60 | 10.50 | 10.55 | 1,557,495 | -0.02(-0.20%) |
Mar 06, 2007 | 10.46 | 10.70 | 10.46 | 10.57 | 1,343,180 | +0.08(+0.80%) |
Mar 05, 2007 | 10.64 | 10.67 | 10.49 | 10.49 | 853,182 | -0.22(-2.06%) |
Mar 02, 2007 | 10.77 | 10.80 | 10.65 | 10.71 | 931,812 | -0.13(-1.19%) |
Mar 01, 2007 | 10.82 | 10.89 | 10.50 | 10.84 | 1,000,606 | -0.05(-0.50%) |
Feb 28, 2007 | 10.99 | 11.04 | 10.87 | 10.89 | 1,250,167 | -0.05(-0.46%) |
Feb 27, 2007 | 11.08 | 11.29 | 10.86 | 10.94 | 689,929 | -0.23(-2.09%) |
Feb 26, 2007 | 11.17 | 11.38 | 11.07 | 11.18 | 847,812 | -0.02(-0.19%) |
Feb 23, 2007 | 11.29 | 11.29 | 11.16 | 11.20 | 813,627 | -0.10(-0.85%) |
Feb 22, 2007 | 11.26 | 11.32 | 11.23 | 11.29 | 641,744 | -0.01(-0.07%) |
Feb 21, 2007 | 11.37 | 11.37 | 11.14 | 11.30 | 516,847 | -0.06(-0.51%) |
Feb 20, 2007 | 11.27 | 11.38 | 11.06 | 11.36 | 808,833 | +0.05(+0.44%) |
Feb 16, 2007 | 11.36 | 11.36 | 11.28 | 11.31 | 425,512 | -0.05(-0.40%) |
Feb 15, 2007 | 11.49 | 11.49 | 11.34 | 11.35 | 917,428 | -0.16(-1.41%) |
Feb 14, 2007 | 11.42 | 11.52 | 11.37 | 11.52 | 644,592 | +0.11(+0.99%) |
Feb 13, 2007 | 11.35 | 11.40 | 11.22 | 11.40 | 1,184,842 | -0.01(-0.07%) |
Feb 12, 2007 | 11.41 | 11.44 | 11.32 | 11.41 | 1,135,444 | -0.04(-0.33%) |
Feb 09, 2007 | 11.46 | 11.53 | 11.38 | 11.45 | 777,668 | -0.04(-0.33%) |
Feb 08, 2007 | 11.33 | 11.50 | 11.33 | 11.49 | 722,531 | +0.16(+1.44%) |
Feb 07, 2007 | 11.31 | 11.38 | 11.24 | 11.33 | 776,949 | +0.04(+0.37%) |
Feb 06, 2007 | 11.18 | 11.31 | 11.18 | 11.28 | 1,026,503 | +0.08(+0.71%) |
Feb 05, 2007 | 11.28 | 11.32 | 11.19 | 11.20 | 827,052 | -0.12(-1.03%) |
Feb 02, 2007 | 11.29 | 11.34 | 11.22 | 11.32 | 962,496 | -0.01(-0.07%) |
Feb 01, 2007 | 11.34 | 11.43 | 11.18 | 11.33 | 1,211,571 | -0.10(-0.91%) |
Jan 31, 2007 | 11.34 | 11.60 | 11.12 | 11.43 | 1,670,166 | -0.12(-1.05%) |
Jan 30, 2007 | 11.53 | 11.65 | 11.48 | 11.55 | 760,168 | +0.06(+0.51%) |
Jan 29, 2007 | 11.53 | 11.58 | 11.45 | 11.50 | 815,305 | -0.02(-0.15%) |
Jan 26, 2007 | 11.46 | 11.55 | 11.37 | 11.51 | 569,107 | +0.02(+0.15%) |
Jan 25, 2007 | 11.47 | 11.59 | 11.45 | 11.50 | 679,381 | -0.01(-0.07%) |
Jan 24, 2007 | 11.58 | 11.58 | 11.45 | 11.50 | 945,716 | -0.04(-0.36%) |
Jan 23, 2007 | 11.47 | 11.60 | 11.44 | 11.55 | 743,148 | +0.05(+0.47%) |
Jan 22, 2007 | 11.51 | 11.58 | 11.46 | 11.49 | 529,073 | +0.00(+0.00%) |
Jan 19, 2007 | 11.44 | 11.49 | 11.35 | 11.49 | 427,669 | +0.08(+0.73%) |
Jan 18, 2007 | 11.53 | 11.55 | 11.38 | 11.41 | 415,683 | -0.13(-1.08%) |
Jan 17, 2007 | 11.55 | 11.63 | 11.50 | 11.53 | 620,169 | +0.01(+0.07%) |
Jan 16, 2007 | 11.56 | 11.65 | 11.52 | 11.53 | 727,326 | -0.02(-0.18%) |
Jan 12, 2007 | 11.43 | 11.56 | 11.43 | 11.55 | 1,552,700 | +0.12(+1.06%) |
Jan 11, 2007 | 11.35 | 11.53 | 11.35 | 11.43 | 1,203,900 | +0.07(+0.62%) |
Jan 10, 2007 | 11.35 | 11.40 | 11.30 | 11.35 | 841,435 | -0.01(-0.07%) |
Jan 09, 2007 | 11.18 | 11.37 | 11.18 | 11.36 | 1,303,626 | +0.13(+1.15%) |
Jan 08, 2007 | 11.10 | 11.25 | 11.06 | 11.23 | 2,099,753 | +0.15(+1.39%) |
Jan 05, 2007 | 11.26 | 11.28 | 11.04 | 11.08 | 725,648 | -0.25(-2.21%) |
Jan 04, 2007 | 11.40 | 11.43 | 11.30 | 11.33 | 1,121,434 | -0.07(-0.59%) |