Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.71 | 13.72 | 13.40 | 13.51 | 4,152,132 | -0.16(-1.17%) |
Mar 29, 2007 | 13.82 | 13.83 | 13.47 | 13.67 | 3,842,703 | +0.07(+0.52%) |
Mar 28, 2007 | 13.61 | 13.83 | 13.53 | 13.60 | 6,523,461 | -0.10(-0.76%) |
Mar 27, 2007 | 13.71 | 13.89 | 13.61 | 13.70 | 7,453,836 | -0.01(-0.06%) |
Mar 26, 2007 | 13.53 | 13.71 | 13.35 | 13.71 | 7,764,696 | +0.19(+1.41%) |
Mar 23, 2007 | 13.31 | 13.60 | 13.29 | 13.52 | 6,898,455 | +0.11(+0.84%) |
Mar 22, 2007 | 12.93 | 13.63 | 12.93 | 13.41 | 17,371,214 | +0.50(+3.84%) |
Mar 21, 2007 | 12.88 | 12.93 | 12.79 | 12.91 | 6,247,764 | +0.06(+0.49%) |
Mar 20, 2007 | 12.74 | 12.91 | 12.69 | 12.85 | 4,929,516 | +0.16(+1.23%) |
Mar 19, 2007 | 12.51 | 12.92 | 12.41 | 12.69 | 10,389,087 | +0.28(+2.29%) |
Mar 16, 2007 | 12.38 | 12.58 | 12.32 | 12.41 | 9,032,697 | +0.01(+0.07%) |
Mar 15, 2007 | 12.11 | 12.50 | 12.11 | 12.40 | 7,049,430 | +0.30(+2.45%) |
Mar 14, 2007 | 11.98 | 12.12 | 11.82 | 12.10 | 4,551,273 | +0.11(+0.95%) |
Mar 13, 2007 | 12.25 | 12.27 | 11.98 | 11.99 | 5,118,768 | -0.26(-2.12%) |
Mar 12, 2007 | 12.21 | 12.33 | 12.12 | 12.25 | 3,076,947 | -0.06(-0.46%) |
Mar 09, 2007 | 12.38 | 12.56 | 12.27 | 12.31 | 4,683,789 | +0.09(+0.76%) |
Mar 08, 2007 | 12.14 | 12.37 | 12.14 | 12.21 | 6,058,926 | +0.19(+1.55%) |
Mar 07, 2007 | 12.06 | 12.14 | 11.94 | 12.03 | 5,405,931 | -0.03(-0.26%) |
Mar 06, 2007 | 11.77 | 12.20 | 11.70 | 12.06 | 13,293,144 | +0.48(+4.12%) |
Mar 05, 2007 | 11.78 | 11.94 | 11.56 | 11.58 | 8,267,382 | -0.37(-3.06%) |
Mar 02, 2007 | 12.11 | 12.17 | 11.92 | 11.95 | 5,165,298 | -0.16(-1.36%) |
Mar 01, 2007 | 12.12 | 12.22 | 11.84 | 12.11 | 8,493,012 | -0.23(-1.89%) |
Feb 28, 2007 | 12.18 | 12.40 | 11.91 | 12.34 | 8,859,258 | +0.18(+1.45%) |
Feb 27, 2007 | 12.40 | 12.44 | 12.13 | 12.17 | 7,672,005 | -0.42(-3.30%) |
Feb 26, 2007 | 12.66 | 12.71 | 12.39 | 12.58 | 3,894,615 | +0.02(+0.15%) |
Feb 23, 2007 | 12.63 | 12.65 | 12.49 | 12.56 | 3,895,497 | -0.07(-0.54%) |
Feb 22, 2007 | 12.78 | 12.79 | 12.52 | 12.63 | 3,858,102 | -0.13(-1.04%) |
Feb 21, 2007 | 12.76 | 12.94 | 12.72 | 12.76 | 4,822,182 | -0.01(-0.10%) |
Feb 20, 2007 | 12.72 | 12.85 | 12.64 | 12.78 | 5,540,202 | +0.07(+0.52%) |
Feb 16, 2007 | 12.47 | 12.72 | 12.46 | 12.71 | 5,599,458 | +0.19(+1.55%) |
Feb 15, 2007 | 12.64 | 12.70 | 12.46 | 12.52 | 5,684,760 | -0.13(-1.04%) |
Feb 14, 2007 | 12.54 | 12.78 | 12.54 | 12.65 | 5,084,631 | +0.07(+0.57%) |
Feb 13, 2007 | 12.57 | 12.72 | 12.44 | 12.58 | 5,374,719 | -0.03(-0.26%) |
Feb 12, 2007 | 12.45 | 12.63 | 12.25 | 12.61 | 6,930,576 | +0.16(+1.29%) |
Feb 09, 2007 | 12.68 | 12.83 | 12.32 | 12.45 | 8,560,980 | -0.27(-2.15%) |
Feb 08, 2007 | 12.71 | 12.80 | 12.56 | 12.72 | 4,354,443 | -0.00(-0.01%) |
Feb 07, 2007 | 12.79 | 12.97 | 12.60 | 12.73 | 8,591,544 | -0.11(-0.84%) |
Feb 06, 2007 | 12.73 | 12.92 | 12.64 | 12.83 | 8,339,346 | +0.07(+0.57%) |
Feb 05, 2007 | 12.90 | 13.00 | 12.70 | 12.76 | 11,395,359 | -0.21(-1.64%) |
Feb 02, 2007 | 12.78 | 13.11 | 12.62 | 12.97 | 44,834,824 | +1.94(+17.57%) |
Feb 01, 2007 | 11.02 | 11.10 | 10.93 | 11.04 | 19,969,964 | +0.10(+0.93%) |
Jan 31, 2007 | 10.92 | 11.02 | 10.74 | 10.93 | 7,116,768 | +0.02(+0.21%) |
Jan 30, 2007 | 10.78 | 10.94 | 10.60 | 10.91 | 10,636,875 | +0.08(+0.70%) |
Jan 29, 2007 | 10.59 | 10.85 | 10.51 | 10.84 | 5,310,270 | +0.28(+2.67%) |
Jan 26, 2007 | 10.59 | 10.65 | 10.41 | 10.55 | 5,083,929 | -0.02(-0.19%) |
Jan 25, 2007 | 10.76 | 10.76 | 10.49 | 10.57 | 5,553,819 | -0.19(-1.76%) |
Jan 24, 2007 | 10.87 | 10.89 | 10.72 | 10.76 | 4,689,954 | -0.08(-0.76%) |
Jan 23, 2007 | 10.79 | 10.98 | 10.71 | 10.84 | 8,095,923 | +0.06(+0.53%) |
Jan 22, 2007 | 10.52 | 10.83 | 10.46 | 10.79 | 10,731,564 | +0.41(+3.93%) |
Jan 19, 2007 | 10.37 | 10.44 | 10.31 | 10.38 | 6,073,686 | -0.02(-0.16%) |
Jan 18, 2007 | 10.53 | 10.58 | 10.37 | 10.40 | 8,507,070 | -0.13(-1.26%) |
Jan 17, 2007 | 10.33 | 10.56 | 10.29 | 10.53 | 9,243,666 | +0.18(+1.76%) |
Jan 16, 2007 | 10.52 | 10.52 | 10.31 | 10.35 | 7,204,896 | -0.10(-0.98%) |
Jan 12, 2007 | 10.21 | 10.53 | 10.21 | 10.45 | 15,316,515 | +0.31(+3.06%) |
Jan 11, 2007 | 9.644 | 10.17 | 9.578 | 10.14 | 16,527,699 | +0.46(+4.74%) |
Jan 10, 2007 | 9.889 | 9.923 | 9.631 | 9.679 | 17,466,408 | -0.25(-2.53%) |
Jan 09, 2007 | 10.12 | 10.23 | 9.866 | 9.930 | 14,281,515 | -0.20(-2.01%) |
Jan 08, 2007 | 10.41 | 10.43 | 10.09 | 10.13 | 14,719,545 | -0.32(-3.06%) |
Jan 05, 2007 | 10.56 | 10.66 | 10.39 | 10.45 | 8,811,531 | -0.12(-1.18%) |
Jan 04, 2007 | 10.46 | 10.65 | 10.46 | 10.58 | 6,482,952 | +0.08(+0.76%) |