Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.99 | 11.18 | 10.85 | 10.97 | 1,332,091 | -0.01(-0.06%) |
Mar 29, 2007 | 10.36 | 11.09 | 10.36 | 10.98 | 524,767 | +0.03(+0.30%) |
Mar 28, 2007 | 10.93 | 10.99 | 10.87 | 10.95 | 418,188 | -0.01(-0.06%) |
Mar 27, 2007 | 10.98 | 10.99 | 10.89 | 10.95 | 777,065 | -0.07(-0.60%) |
Mar 26, 2007 | 11.09 | 11.09 | 10.98 | 11.02 | 285,867 | -0.07(-0.60%) |
Mar 23, 2007 | 11.07 | 11.14 | 11.06 | 11.09 | 531,240 | -0.01(-0.06%) |
Mar 22, 2007 | 11.18 | 11.18 | 11.05 | 11.09 | 394,554 | -0.03(-0.24%) |
Mar 21, 2007 | 11.02 | 11.28 | 10.96 | 11.12 | 561,047 | +0.10(+0.90%) |
Mar 20, 2007 | 10.97 | 11.04 | 10.95 | 11.02 | 326,361 | +0.05(+0.48%) |
Mar 19, 2007 | 10.91 | 11.06 | 10.89 | 10.97 | 498,875 | +0.15(+1.41%) |
Mar 16, 2007 | 11.04 | 11.00 | 10.81 | 10.81 | 802,054 | -0.22(-1.99%) |
Mar 15, 2007 | 11.03 | 11.13 | 10.98 | 11.03 | 327,565 | +0.00(+0.00%) |
Mar 14, 2007 | 10.99 | 11.07 | 10.89 | 11.03 | 280,598 | +0.01(+0.12%) |
Mar 13, 2007 | 11.19 | 11.25 | 10.97 | 11.02 | 352,705 | -0.17(-1.54%) |
Mar 12, 2007 | 11.10 | 11.27 | 11.10 | 11.19 | 440,016 | +0.03(+0.30%) |
Mar 09, 2007 | 11.18 | 11.28 | 11.13 | 11.16 | 377,995 | +0.07(+0.60%) |
Mar 08, 2007 | 11.13 | 11.33 | 11.08 | 11.09 | 520,402 | +0.05(+0.48%) |
Mar 07, 2007 | 11.14 | 11.17 | 10.97 | 11.04 | 389,135 | -0.11(-0.95%) |
Mar 06, 2007 | 11.13 | 11.27 | 11.10 | 11.15 | 870,398 | +0.09(+0.84%) |
Mar 05, 2007 | 11.12 | 11.27 | 11.05 | 11.05 | 412,769 | -0.07(-0.60%) |
Mar 02, 2007 | 11.23 | 11.36 | 11.11 | 11.12 | 362,490 | -0.17(-1.47%) |
Mar 01, 2007 | 11.11 | 11.47 | 11.09 | 11.29 | 423,156 | +0.01(+0.12%) |
Feb 28, 2007 | 11.29 | 11.44 | 11.06 | 11.27 | 453,263 | -0.13(-1.11%) |
Feb 27, 2007 | 11.64 | 11.76 | 11.37 | 11.40 | 606,659 | -0.39(-3.32%) |
Feb 26, 2007 | 11.80 | 11.86 | 11.74 | 11.79 | 571,434 | +0.01(+0.06%) |
Feb 23, 2007 | 11.89 | 11.89 | 11.73 | 11.78 | 547,649 | -0.17(-1.39%) |
Feb 22, 2007 | 11.92 | 11.97 | 11.81 | 11.95 | 239,653 | +0.00(+0.00%) |
Feb 21, 2007 | 11.92 | 11.99 | 11.89 | 11.95 | 204,578 | -0.06(-0.50%) |
Feb 20, 2007 | 11.72 | 12.07 | 11.66 | 12.01 | 337,200 | +0.24(+2.03%) |
Feb 16, 2007 | 11.66 | 11.78 | 11.59 | 11.77 | 232,427 | +0.11(+0.91%) |
Feb 15, 2007 | 11.57 | 11.77 | 11.55 | 11.66 | 338,856 | +0.05(+0.40%) |
Feb 14, 2007 | 11.59 | 11.75 | 11.59 | 11.62 | 431,992 | +0.01(+0.06%) |
Feb 13, 2007 | 11.45 | 11.63 | 11.45 | 11.61 | 205,681 | +0.18(+1.57%) |
Feb 12, 2007 | 11.58 | 11.58 | 11.35 | 11.43 | 465,967 | -0.15(-1.26%) |
Feb 09, 2007 | 11.50 | 11.74 | 11.50 | 11.58 | 532,294 | +0.09(+0.81%) |
Feb 08, 2007 | 11.63 | 11.66 | 11.40 | 11.49 | 753,582 | -0.14(-1.20%) |
Feb 07, 2007 | 11.96 | 12.22 | 11.21 | 11.63 | 1,530,046 | -0.92(-7.31%) |
Feb 06, 2007 | 12.16 | 12.72 | 12.16 | 12.54 | 340,813 | +0.36(+2.95%) |
Feb 05, 2007 | 12.29 | 12.29 | 12.16 | 12.18 | 259,674 | -0.17(-1.40%) |
Feb 02, 2007 | 12.33 | 12.44 | 12.29 | 12.36 | 135,632 | +0.03(+0.27%) |
Feb 01, 2007 | 12.27 | 12.38 | 12.21 | 12.32 | 248,835 | +0.07(+0.54%) |
Jan 31, 2007 | 12.12 | 12.29 | 12.06 | 12.26 | 173,718 | +0.11(+0.87%) |
Jan 30, 2007 | 12.02 | 12.18 | 12.02 | 12.15 | 172,212 | +0.17(+1.39%) |
Jan 29, 2007 | 11.86 | 11.98 | 11.80 | 11.98 | 289,329 | +0.07(+0.61%) |
Jan 26, 2007 | 11.80 | 11.94 | 11.73 | 11.91 | 152,944 | +0.11(+0.90%) |
Jan 25, 2007 | 11.99 | 12.07 | 11.72 | 11.80 | 183,804 | -0.21(-1.71%) |
Jan 24, 2007 | 11.96 | 12.09 | 11.94 | 12.01 | 135,482 | +0.04(+0.33%) |
Jan 23, 2007 | 11.76 | 12.02 | 11.69 | 11.97 | 213,008 | +0.18(+1.52%) |
Jan 22, 2007 | 11.92 | 11.92 | 11.73 | 11.79 | 151,288 | -0.17(-1.39%) |
Jan 19, 2007 | 11.72 | 11.98 | 11.65 | 11.96 | 164,385 | +0.21(+1.75%) |
Jan 18, 2007 | 11.88 | 11.94 | 11.74 | 11.75 | 373,629 | -0.17(-1.45%) |
Jan 17, 2007 | 12.00 | 12.12 | 11.92 | 11.92 | 245,523 | -0.13(-1.10%) |
Jan 16, 2007 | 12.09 | 12.18 | 12.01 | 12.06 | 358,726 | -0.06(-0.49%) |
Jan 12, 2007 | 12.12 | 12.12 | 12.06 | 12.12 | 146,471 | +0.01(+0.05%) |
Jan 11, 2007 | 12.05 | 12.12 | 12.05 | 12.11 | 300,921 | +0.10(+0.83%) |
Jan 10, 2007 | 12.09 | 12.17 | 11.91 | 12.01 | 244,620 | -0.17(-1.36%) |
Jan 09, 2007 | 12.06 | 12.18 | 11.89 | 12.18 | 215,868 | +0.13(+1.05%) |
Jan 08, 2007 | 11.86 | 12.10 | 11.82 | 12.05 | 177,632 | +0.08(+0.67%) |
Jan 05, 2007 | 11.98 | 12.22 | 11.96 | 11.97 | 293,544 | -0.33(-2.65%) |
Jan 04, 2007 | 12.30 | 12.35 | 12.11 | 12.30 | 274,426 | -0.02(-0.16%) |