Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.56 | 11.62 | 11.36 | 11.57 | 901,489 | +0.03(+0.28%) |
Mar 29, 2007 | 11.55 | 11.60 | 11.32 | 11.54 | 832,599 | +0.03(+0.28%) |
Mar 28, 2007 | 11.53 | 11.59 | 11.39 | 11.51 | 550,868 | -0.06(-0.56%) |
Mar 27, 2007 | 11.67 | 11.72 | 11.50 | 11.57 | 424,941 | -0.15(-1.24%) |
Mar 26, 2007 | 11.77 | 11.81 | 11.57 | 11.72 | 413,336 | -0.06(-0.48%) |
Mar 23, 2007 | 11.77 | 11.79 | 11.65 | 11.77 | 532,597 | -0.01(-0.07%) |
Mar 22, 2007 | 11.89 | 11.89 | 11.69 | 11.78 | 621,980 | -0.07(-0.61%) |
Mar 21, 2007 | 11.74 | 11.89 | 11.59 | 11.85 | 500,004 | +0.13(+1.14%) |
Mar 20, 2007 | 11.59 | 11.72 | 11.52 | 11.72 | 450,867 | +0.07(+0.63%) |
Mar 19, 2007 | 11.51 | 11.68 | 11.49 | 11.65 | 459,756 | +0.19(+1.70%) |
Mar 16, 2007 | 11.63 | 11.66 | 11.39 | 11.45 | 1,236,059 | -0.17(-1.50%) |
Mar 15, 2007 | 11.57 | 11.77 | 11.57 | 11.63 | 413,089 | +0.08(+0.67%) |
Mar 14, 2007 | 11.02 | 11.63 | 10.98 | 11.55 | 1,161,491 | +0.53(+4.85%) |
Mar 13, 2007 | 11.42 | 11.37 | 10.98 | 11.02 | 860,747 | -0.40(-3.51%) |
Mar 12, 2007 | 11.32 | 11.45 | 11.27 | 11.42 | 756,549 | +0.06(+0.54%) |
Mar 09, 2007 | 11.40 | 11.52 | 11.29 | 11.36 | 789,142 | +0.05(+0.43%) |
Mar 08, 2007 | 11.34 | 11.46 | 11.28 | 11.31 | 622,721 | +0.06(+0.58%) |
Mar 07, 2007 | 11.26 | 11.34 | 11.14 | 11.24 | 968,650 | -0.02(-0.14%) |
Mar 06, 2007 | 10.91 | 11.35 | 10.91 | 11.26 | 1,060,008 | +0.41(+3.73%) |
Mar 05, 2007 | 11.14 | 11.36 | 10.85 | 10.85 | 1,212,849 | -0.36(-3.18%) |
Mar 02, 2007 | 11.27 | 11.43 | 11.12 | 11.21 | 1,000,008 | -0.19(-1.70%) |
Mar 01, 2007 | 11.04 | 11.56 | 10.93 | 11.40 | 1,356,502 | +0.17(+1.48%) |
Feb 28, 2007 | 11.21 | 11.33 | 10.93 | 11.24 | 2,076,560 | +0.03(+0.25%) |
Feb 27, 2007 | 11.38 | 11.46 | 11.15 | 11.21 | 1,065,687 | -0.39(-3.39%) |
Feb 26, 2007 | 11.75 | 11.79 | 11.50 | 11.60 | 681,432 | -0.14(-1.21%) |
Feb 23, 2007 | 11.80 | 11.82 | 11.63 | 11.74 | 467,411 | -0.09(-0.75%) |
Feb 22, 2007 | 11.87 | 11.92 | 11.77 | 11.83 | 806,179 | -0.03(-0.27%) |
Feb 21, 2007 | 11.86 | 11.96 | 11.76 | 11.87 | 797,290 | -0.05(-0.41%) |
Feb 20, 2007 | 11.78 | 11.99 | 11.65 | 11.91 | 1,021,490 | +0.08(+0.65%) |
Feb 16, 2007 | 11.83 | 11.86 | 11.72 | 11.84 | 1,176,799 | +0.01(+0.10%) |
Feb 15, 2007 | 11.94 | 11.94 | 11.76 | 11.83 | 963,958 | -0.15(-1.25%) |
Feb 14, 2007 | 12.05 | 12.05 | 11.86 | 11.98 | 596,353 | -0.04(-0.34%) |
Feb 13, 2007 | 11.99 | 12.06 | 11.91 | 12.02 | 431,855 | +0.08(+0.64%) |
Feb 12, 2007 | 12.01 | 12.01 | 11.80 | 11.94 | 571,352 | -0.08(-0.64%) |
Feb 09, 2007 | 12.28 | 12.28 | 11.87 | 12.02 | 493,337 | -0.26(-2.11%) |
Feb 08, 2007 | 12.26 | 12.33 | 12.12 | 12.28 | 508,646 | +0.02(+0.16%) |
Feb 07, 2007 | 12.15 | 12.26 | 11.92 | 12.26 | 555,066 | +0.13(+1.07%) |
Feb 06, 2007 | 11.92 | 12.13 | 11.90 | 12.13 | 558,523 | +0.26(+2.15%) |
Feb 05, 2007 | 11.98 | 12.08 | 11.79 | 11.87 | 725,191 | -0.15(-1.25%) |
Feb 02, 2007 | 12.03 | 12.10 | 11.90 | 12.02 | 555,560 | +0.04(+0.30%) |
Feb 01, 2007 | 12.15 | 12.50 | 11.78 | 11.98 | 1,343,221 | -0.48(-3.83%) |
Jan 31, 2007 | 11.87 | 12.59 | 11.73 | 12.46 | 2,208,413 | +0.69(+5.85%) |
Jan 30, 2007 | 11.69 | 11.79 | 11.61 | 11.77 | 1,017,045 | +0.04(+0.35%) |
Jan 29, 2007 | 11.21 | 11.74 | 11.21 | 11.73 | 1,113,836 | +0.51(+4.59%) |
Jan 26, 2007 | 11.12 | 11.25 | 11.05 | 11.22 | 581,486 | +0.15(+1.32%) |
Jan 25, 2007 | 11.26 | 11.30 | 11.02 | 11.07 | 801,488 | -0.22(-1.97%) |
Jan 24, 2007 | 11.12 | 11.37 | 11.04 | 11.30 | 546,671 | +0.17(+1.53%) |
Jan 23, 2007 | 11.10 | 11.24 | 11.02 | 11.13 | 646,425 | +0.03(+0.26%) |
Jan 22, 2007 | 11.26 | 11.50 | 11.02 | 11.10 | 713,339 | -0.17(-1.47%) |
Jan 19, 2007 | 11.13 | 11.30 | 10.94 | 11.26 | 357,533 | +0.13(+1.16%) |
Jan 18, 2007 | 11.32 | 11.46 | 11.11 | 11.13 | 307,163 | -0.19(-1.72%) |
Jan 17, 2007 | 11.27 | 11.38 | 11.26 | 11.33 | 440,497 | +0.02(+0.18%) |
Jan 16, 2007 | 11.38 | 11.42 | 11.22 | 11.31 | 584,202 | -0.03(-0.29%) |
Jan 12, 2007 | 11.20 | 11.34 | 11.20 | 11.34 | 358,521 | +0.14(+1.23%) |
Jan 11, 2007 | 11.07 | 11.26 | 11.07 | 11.20 | 497,781 | +0.12(+1.10%) |
Jan 10, 2007 | 11.17 | 11.19 | 10.98 | 11.08 | 777,290 | -0.12(-1.05%) |
Jan 09, 2007 | 11.31 | 11.31 | 11.07 | 11.20 | 600,251 | -0.08(-0.68%) |
Jan 08, 2007 | 11.23 | 11.34 | 11.12 | 11.28 | 495,806 | +0.02(+0.22%) |
Jan 05, 2007 | 11.55 | 11.59 | 11.20 | 11.25 | 535,806 | -0.35(-3.00%) |
Jan 04, 2007 | 11.59 | 11.68 | 11.43 | 11.60 | 357,780 | -0.01(-0.11%) |