Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.55 | 11.73 | 11.52 | 11.69 | 462,536 | +0.16(+1.40%) |
Mar 29, 2007 | 11.85 | 11.85 | 11.44 | 11.52 | 613,290 | -0.32(-2.73%) |
Mar 28, 2007 | 11.79 | 11.92 | 11.60 | 11.85 | 400,752 | +0.03(+0.26%) |
Mar 27, 2007 | 11.72 | 11.87 | 11.67 | 11.82 | 348,463 | +0.06(+0.52%) |
Mar 26, 2007 | 11.69 | 11.83 | 11.62 | 11.76 | 278,614 | +0.01(+0.07%) |
Mar 23, 2007 | 11.70 | 11.81 | 11.69 | 11.75 | 149,713 | +0.05(+0.39%) |
Mar 22, 2007 | 11.79 | 11.80 | 11.66 | 11.70 | 359,649 | -0.02(-0.20%) |
Mar 21, 2007 | 11.58 | 11.76 | 11.52 | 11.72 | 406,345 | +0.15(+1.26%) |
Mar 20, 2007 | 11.56 | 11.76 | 11.53 | 11.58 | 419,612 | +0.02(+0.20%) |
Mar 19, 2007 | 11.55 | 11.73 | 11.50 | 11.56 | 356,397 | +0.08(+0.74%) |
Mar 16, 2007 | 11.52 | 11.63 | 11.40 | 11.47 | 324,530 | -0.12(-1.00%) |
Mar 15, 2007 | 11.48 | 11.67 | 11.35 | 11.59 | 405,044 | +0.12(+1.01%) |
Mar 14, 2007 | 11.53 | 11.62 | 11.35 | 11.47 | 346,252 | -0.09(-0.80%) |
Mar 13, 2007 | 11.59 | 11.61 | 11.42 | 11.56 | 652,832 | -0.03(-0.27%) |
Mar 12, 2007 | 11.64 | 11.72 | 11.56 | 11.59 | 465,788 | -0.02(-0.20%) |
Mar 09, 2007 | 11.66 | 11.76 | 11.52 | 11.62 | 367,714 | +0.02(+0.13%) |
Mar 08, 2007 | 11.68 | 11.74 | 11.55 | 11.60 | 880,588 | +0.06(+0.53%) |
Mar 07, 2007 | 11.51 | 11.81 | 11.46 | 11.54 | 443,416 | +0.08(+0.74%) |
Mar 06, 2007 | 11.39 | 11.53 | 11.29 | 11.46 | 762,613 | +0.17(+1.50%) |
Mar 05, 2007 | 11.34 | 11.39 | 11.26 | 11.29 | 747,654 | -0.13(-1.14%) |
Mar 02, 2007 | 11.62 | 11.67 | 11.42 | 11.42 | 603,014 | -0.29(-2.50%) |
Mar 01, 2007 | 11.66 | 11.76 | 11.52 | 11.71 | 532,916 | -0.04(-0.33%) |
Feb 28, 2007 | 12.03 | 12.10 | 11.72 | 11.75 | 672,343 | -0.28(-2.36%) |
Feb 27, 2007 | 12.13 | 12.15 | 11.89 | 12.03 | 878,637 | -0.26(-2.13%) |
Feb 26, 2007 | 12.18 | 12.37 | 12.16 | 12.29 | 817,408 | +0.14(+1.14%) |
Feb 23, 2007 | 11.99 | 12.17 | 11.99 | 12.15 | 577,000 | +0.17(+1.41%) |
Feb 22, 2007 | 11.83 | 12.01 | 11.81 | 11.99 | 365,632 | +0.19(+1.63%) |
Feb 21, 2007 | 11.72 | 11.82 | 11.66 | 11.79 | 419,482 | +0.02(+0.20%) |
Feb 20, 2007 | 11.78 | 11.85 | 11.64 | 11.77 | 462,666 | -0.08(-0.71%) |
Feb 16, 2007 | 11.92 | 11.92 | 11.75 | 11.86 | 424,035 | -0.06(-0.52%) |
Feb 15, 2007 | 11.73 | 11.95 | 11.72 | 11.92 | 612,249 | +0.24(+2.04%) |
Feb 14, 2007 | 11.68 | 11.92 | 11.66 | 11.68 | 679,989 | +0.06(+0.53%) |
Feb 13, 2007 | 11.33 | 11.62 | 11.33 | 11.62 | 766,579 | +0.36(+3.21%) |
Feb 12, 2007 | 11.46 | 11.49 | 11.21 | 11.26 | 754,642 | -0.26(-2.27%) |
Feb 09, 2007 | 11.60 | 11.73 | 11.44 | 11.52 | 438,083 | -0.02(-0.13%) |
Feb 08, 2007 | 11.50 | 11.58 | 11.47 | 11.53 | 475,803 | -0.06(-0.53%) |
Feb 07, 2007 | 11.46 | 11.80 | 11.46 | 11.59 | 598,331 | +0.16(+1.41%) |
Feb 06, 2007 | 11.50 | 11.53 | 11.34 | 11.43 | 1,012,221 | -0.07(-0.60%) |
Feb 05, 2007 | 11.27 | 11.66 | 11.20 | 11.50 | 1,272,626 | +0.31(+2.75%) |
Feb 02, 2007 | 11.32 | 11.32 | 11.09 | 11.19 | 668,701 | -0.06(-0.55%) |
Feb 01, 2007 | 11.09 | 11.27 | 11.02 | 11.26 | 671,042 | +0.15(+1.32%) |
Jan 31, 2007 | 11.05 | 11.22 | 10.94 | 11.11 | 999,214 | +0.02(+0.21%) |
Jan 30, 2007 | 11.15 | 11.24 | 11.08 | 11.09 | 958,631 | +0.00(+0.00%) |
Jan 29, 2007 | 11.35 | 11.35 | 11.05 | 11.09 | 1,260,269 | -0.26(-2.30%) |
Jan 26, 2007 | 11.52 | 11.56 | 11.26 | 11.35 | 953,038 | -0.17(-1.47%) |
Jan 25, 2007 | 12.07 | 12.11 | 11.38 | 11.52 | 2,040,962 | -0.75(-6.08%) |
Jan 24, 2007 | 11.22 | 12.52 | 11.06 | 12.26 | 2,736,718 | +1.09(+9.77%) |
Jan 23, 2007 | 10.92 | 11.19 | 10.85 | 11.17 | 1,250,253 | +0.28(+2.61%) |
Jan 22, 2007 | 11.03 | 11.03 | 10.69 | 10.89 | 904,261 | -0.11(-0.98%) |
Jan 19, 2007 | 10.78 | 11.02 | 10.77 | 10.99 | 675,854 | +0.23(+2.14%) |
Jan 18, 2007 | 10.98 | 11.02 | 10.76 | 10.76 | 599,632 | -0.23(-2.10%) |
Jan 17, 2007 | 11.00 | 11.11 | 10.99 | 10.99 | 480,616 | -0.08(-0.69%) |
Jan 16, 2007 | 11.09 | 11.18 | 10.99 | 11.07 | 554,237 | -0.08(-0.76%) |
Jan 12, 2007 | 11.06 | 11.21 | 11.06 | 11.16 | 498,826 | +0.06(+0.55%) |
Jan 11, 2007 | 11.03 | 11.21 | 10.99 | 11.09 | 697,967 | +0.08(+0.70%) |
Jan 10, 2007 | 10.93 | 11.06 | 10.85 | 11.02 | 389,175 | +0.02(+0.14%) |
Jan 09, 2007 | 11.03 | 11.09 | 10.92 | 11.00 | 592,478 | -0.02(-0.14%) |
Jan 08, 2007 | 11.06 | 11.14 | 11.01 | 11.02 | 534,726 | -0.09(-0.83%) |
Jan 05, 2007 | 11.07 | 11.17 | 11.03 | 11.11 | 596,771 | -0.03(-0.28%) |
Jan 04, 2007 | 11.19 | 11.19 | 10.96 | 11.14 | 949,917 | -0.08(-0.69%) |