Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.69 | 11.05 | 10.66 | 10.86 | 780,502 | +0.16(+1.45%) |
Mar 29, 2007 | 10.64 | 10.71 | 10.50 | 10.71 | 361,499 | +0.18(+1.72%) |
Mar 28, 2007 | 10.70 | 10.73 | 10.50 | 10.53 | 747,933 | -0.22(-2.09%) |
Mar 27, 2007 | 10.99 | 11.03 | 10.72 | 10.75 | 220,502 | -0.22(-1.97%) |
Mar 26, 2007 | 11.01 | 11.12 | 10.83 | 10.97 | 313,535 | -0.01(-0.08%) |
Mar 23, 2007 | 10.65 | 11.11 | 10.65 | 10.98 | 526,134 | +0.30(+2.83%) |
Mar 22, 2007 | 10.72 | 10.81 | 10.55 | 10.67 | 178,741 | +0.02(+0.16%) |
Mar 21, 2007 | 10.58 | 10.66 | 10.41 | 10.66 | 305,854 | +0.11(+1.06%) |
Mar 20, 2007 | 10.45 | 10.55 | 10.35 | 10.54 | 257,129 | +0.11(+1.07%) |
Mar 19, 2007 | 10.34 | 10.47 | 10.28 | 10.43 | 274,054 | +0.21(+2.02%) |
Mar 16, 2007 | 10.21 | 10.34 | 10.12 | 10.23 | 580,294 | +0.00(+0.00%) |
Mar 15, 2007 | 10.23 | 10.35 | 10.09 | 10.23 | 357,149 | +0.01(+0.08%) |
Mar 14, 2007 | 10.21 | 10.29 | 10.04 | 10.22 | 429,439 | +0.02(+0.17%) |
Mar 13, 2007 | 10.50 | 10.44 | 10.20 | 10.20 | 401,948 | -0.30(-2.87%) |
Mar 12, 2007 | 10.35 | 10.50 | 10.30 | 10.50 | 395,982 | +0.09(+0.83%) |
Mar 09, 2007 | 10.48 | 10.50 | 10.30 | 10.41 | 394,952 | -0.06(-0.58%) |
Mar 08, 2007 | 10.64 | 10.86 | 10.42 | 10.48 | 800,752 | -0.15(-1.38%) |
Mar 07, 2007 | 10.66 | 10.79 | 10.51 | 10.62 | 351,058 | -0.03(-0.24%) |
Mar 06, 2007 | 10.55 | 11.12 | 10.35 | 10.65 | 1,040,641 | +0.23(+2.24%) |
Mar 05, 2007 | 10.61 | 10.66 | 10.41 | 10.41 | 1,113,491 | -0.28(-2.58%) |
Mar 02, 2007 | 10.83 | 10.85 | 10.63 | 10.69 | 524,792 | -0.18(-1.67%) |
Mar 01, 2007 | 10.74 | 10.97 | 10.38 | 10.87 | 645,157 | -0.09(-0.79%) |
Feb 28, 2007 | 10.95 | 11.08 | 10.62 | 10.96 | 641,374 | +0.01(+0.08%) |
Feb 27, 2007 | 11.07 | 11.11 | 10.91 | 10.95 | 575,587 | -0.28(-2.46%) |
Feb 26, 2007 | 11.23 | 11.25 | 11.14 | 11.23 | 1,989,759 | +0.06(+0.54%) |
Feb 23, 2007 | 11.10 | 11.23 | 10.96 | 11.16 | 356,557 | +0.07(+0.62%) |
Feb 22, 2007 | 11.07 | 11.14 | 10.98 | 11.10 | 334,446 | +0.05(+0.47%) |
Feb 21, 2007 | 10.99 | 11.08 | 10.95 | 11.04 | 219,227 | +0.03(+0.24%) |
Feb 20, 2007 | 10.89 | 11.12 | 10.85 | 11.02 | 362,633 | +0.07(+0.63%) |
Feb 16, 2007 | 11.01 | 11.04 | 10.77 | 10.95 | 247,055 | -0.06(-0.55%) |
Feb 15, 2007 | 11.06 | 11.08 | 10.83 | 11.01 | 390,319 | -0.03(-0.23%) |
Feb 14, 2007 | 10.99 | 11.17 | 10.98 | 11.04 | 794,256 | +0.08(+0.71%) |
Feb 13, 2007 | 10.69 | 10.97 | 10.69 | 10.96 | 721,923 | +0.29(+2.75%) |
Feb 12, 2007 | 10.52 | 10.70 | 10.52 | 10.66 | 862,220 | +0.13(+1.23%) |
Feb 09, 2007 | 10.71 | 10.73 | 10.51 | 10.54 | 913,851 | -0.20(-1.85%) |
Feb 08, 2007 | 10.69 | 10.77 | 10.57 | 10.73 | 295,512 | +0.03(+0.32%) |
Feb 07, 2007 | 10.83 | 10.83 | 10.60 | 10.70 | 777,391 | -0.12(-1.12%) |
Feb 06, 2007 | 10.48 | 10.99 | 10.46 | 10.82 | 2,047,336 | +0.31(+2.95%) |
Feb 05, 2007 | 10.70 | 10.71 | 10.33 | 10.51 | 1,423,319 | -0.46(-4.17%) |
Feb 02, 2007 | 10.96 | 11.10 | 10.86 | 10.97 | 251,626 | +0.02(+0.16%) |
Feb 01, 2007 | 11.06 | 11.12 | 10.93 | 10.95 | 476,723 | -0.06(-0.55%) |
Jan 31, 2007 | 11.02 | 11.19 | 10.86 | 11.01 | 616,286 | -0.03(-0.23%) |
Jan 30, 2007 | 11.12 | 11.14 | 11.00 | 11.04 | 438,111 | -0.12(-1.08%) |
Jan 29, 2007 | 10.93 | 11.35 | 10.91 | 11.16 | 1,643,390 | +0.16(+1.49%) |
Jan 26, 2007 | 10.82 | 11.03 | 10.76 | 10.99 | 412,588 | +0.17(+1.59%) |
Jan 25, 2007 | 11.19 | 11.21 | 10.74 | 10.82 | 434,496 | -0.39(-3.46%) |
Jan 24, 2007 | 10.99 | 11.21 | 10.93 | 11.21 | 469,286 | +0.21(+1.88%) |
Jan 23, 2007 | 10.97 | 11.16 | 10.75 | 11.00 | 744,142 | -0.22(-1.92%) |
Jan 22, 2007 | 11.23 | 11.30 | 11.12 | 11.22 | 595,187 | +0.00(+0.00%) |
Jan 19, 2007 | 11.08 | 11.29 | 11.05 | 11.22 | 635,004 | +0.09(+0.85%) |
Jan 18, 2007 | 11.12 | 11.22 | 11.01 | 11.12 | 670,089 | +0.00(+0.00%) |
Jan 17, 2007 | 11.21 | 11.25 | 11.07 | 11.12 | 1,520,960 | -0.10(-0.92%) |
Jan 16, 2007 | 11.47 | 11.49 | 11.10 | 11.23 | 1,718,366 | -0.21(-1.81%) |
Jan 12, 2007 | 11.87 | 11.87 | 11.34 | 11.43 | 1,413,522 | -0.38(-3.21%) |
Jan 11, 2007 | 11.92 | 12.02 | 11.75 | 11.81 | 974,654 | -0.14(-1.15%) |
Jan 10, 2007 | 12.01 | 12.05 | 11.92 | 11.95 | 500,947 | -0.07(-0.57%) |
Jan 09, 2007 | 12.05 | 12.06 | 11.93 | 12.02 | 422,704 | -0.05(-0.43%) |
Jan 08, 2007 | 12.18 | 12.21 | 11.98 | 12.07 | 644,331 | -0.13(-1.06%) |
Jan 05, 2007 | 12.35 | 12.54 | 12.16 | 12.20 | 712,035 | -0.23(-1.87%) |
Jan 04, 2007 | 12.35 | 12.59 | 12.23 | 12.43 | 1,062,786 | +0.04(+0.35%) |