Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.86 | 10.97 | 10.75 | 10.81 | 9,736,506 | -0.08(-0.69%) |
Mar 29, 2007 | 10.94 | 11.08 | 10.82 | 10.88 | 9,697,769 | -0.11(-0.97%) |
Mar 28, 2007 | 11.19 | 11.12 | 10.93 | 10.99 | 8,816,264 | -0.19(-1.74%) |
Mar 27, 2007 | 11.21 | 11.22 | 11.09 | 11.19 | 8,881,557 | -0.04(-0.39%) |
Mar 26, 2007 | 11.22 | 11.29 | 11.09 | 11.23 | 8,229,047 | +0.02(+0.17%) |
Mar 23, 2007 | 11.36 | 11.36 | 11.12 | 11.21 | 8,817,992 | -0.04(-0.34%) |
Mar 22, 2007 | 11.03 | 11.44 | 11.03 | 11.25 | 16,184,097 | +0.09(+0.84%) |
Mar 21, 2007 | 10.99 | 11.15 | 10.97 | 11.15 | 10,642,555 | +0.16(+1.43%) |
Mar 20, 2007 | 10.94 | 11.00 | 10.94 | 11.00 | 6,357,411 | +0.03(+0.29%) |
Mar 19, 2007 | 10.99 | 11.05 | 10.92 | 10.97 | 9,892,674 | -0.03(-0.23%) |
Mar 16, 2007 | 11.01 | 11.05 | 10.96 | 10.99 | 10,335,634 | -0.02(-0.17%) |
Mar 15, 2007 | 10.97 | 11.06 | 10.95 | 11.01 | 8,532,996 | +0.04(+0.40%) |
Mar 14, 2007 | 11.03 | 11.14 | 10.82 | 10.97 | 17,031,548 | -0.05(-0.46%) |
Mar 13, 2007 | 11.36 | 11.27 | 10.99 | 11.02 | 16,389,803 | -0.34(-2.99%) |
Mar 12, 2007 | 11.25 | 11.38 | 11.12 | 11.36 | 10,875,215 | +0.15(+1.35%) |
Mar 09, 2007 | 11.31 | 11.40 | 11.09 | 11.20 | 12,351,095 | -0.07(-0.61%) |
Mar 08, 2007 | 11.42 | 11.43 | 11.20 | 11.27 | 9,810,859 | -0.03(-0.22%) |
Mar 07, 2007 | 11.27 | 11.40 | 11.19 | 11.30 | 10,472,081 | +0.00(+0.00%) |
Mar 06, 2007 | 11.44 | 11.46 | 11.16 | 11.30 | 17,917,158 | +0.07(+0.62%) |
Mar 05, 2007 | 11.63 | 11.63 | 11.18 | 11.23 | 13,400,532 | -0.33(-2.83%) |
Mar 02, 2007 | 11.85 | 11.87 | 11.36 | 11.56 | 24,094,720 | -0.40(-3.31%) |
Mar 01, 2007 | 11.87 | 12.13 | 11.65 | 11.95 | 12,111,929 | -0.10(-0.83%) |
Feb 28, 2007 | 11.93 | 12.13 | 11.44 | 12.05 | 11,808,377 | +0.16(+1.32%) |
Feb 27, 2007 | 12.30 | 12.30 | 11.75 | 11.90 | 8,950,777 | -0.45(-3.61%) |
Feb 26, 2007 | 12.56 | 12.65 | 12.33 | 12.34 | 6,557,432 | -0.10(-0.81%) |
Feb 23, 2007 | 12.51 | 12.56 | 12.37 | 12.44 | 6,175,173 | -0.06(-0.50%) |
Feb 22, 2007 | 12.58 | 12.71 | 12.39 | 12.51 | 7,974,786 | -0.04(-0.35%) |
Feb 21, 2007 | 12.62 | 12.62 | 12.45 | 12.55 | 7,854,737 | -0.09(-0.70%) |
Feb 20, 2007 | 12.54 | 12.67 | 12.51 | 12.64 | 6,564,614 | +0.06(+0.50%) |
Feb 16, 2007 | 12.52 | 12.65 | 12.47 | 12.57 | 9,851,619 | +0.02(+0.15%) |
Feb 15, 2007 | 12.55 | 12.57 | 12.47 | 12.56 | 6,166,098 | +0.02(+0.15%) |
Feb 14, 2007 | 12.56 | 12.68 | 12.49 | 12.54 | 8,431,376 | +0.00(+0.00%) |
Feb 13, 2007 | 12.37 | 12.64 | 12.37 | 12.54 | 10,400,848 | +0.19(+1.53%) |
Feb 12, 2007 | 12.29 | 12.40 | 12.26 | 12.35 | 5,349,787 | +0.07(+0.56%) |
Feb 09, 2007 | 12.41 | 12.46 | 12.19 | 12.28 | 6,362,092 | -0.13(-1.01%) |
Feb 08, 2007 | 12.57 | 12.62 | 12.37 | 12.40 | 18,680,278 | +0.31(+2.60%) |
Feb 07, 2007 | 12.18 | 12.27 | 12.07 | 12.09 | 8,164,412 | -0.09(-0.77%) |
Feb 06, 2007 | 12.09 | 12.23 | 11.99 | 12.18 | 10,006,217 | +0.09(+0.78%) |
Feb 05, 2007 | 12.23 | 12.30 | 12.03 | 12.09 | 8,742,842 | -0.14(-1.13%) |
Feb 02, 2007 | 12.25 | 12.25 | 12.05 | 12.23 | 10,231,666 | -0.08(-0.61%) |
Feb 01, 2007 | 12.05 | 12.35 | 11.98 | 12.30 | 12,601,748 | +0.26(+2.19%) |
Jan 31, 2007 | 11.95 | 12.16 | 11.85 | 12.04 | 8,141,962 | +0.08(+0.68%) |
Jan 30, 2007 | 11.89 | 12.02 | 11.84 | 11.96 | 9,535,417 | +0.14(+1.22%) |
Jan 29, 2007 | 11.93 | 11.93 | 11.76 | 11.81 | 11,982,400 | -0.14(-1.21%) |
Jan 26, 2007 | 12.02 | 12.07 | 11.80 | 11.96 | 11,988,768 | -0.09(-0.78%) |
Jan 25, 2007 | 12.36 | 12.37 | 11.96 | 12.05 | 21,752,340 | -0.12(-0.98%) |
Jan 24, 2007 | 12.09 | 12.27 | 12.07 | 12.17 | 11,597,576 | +0.08(+0.62%) |
Jan 23, 2007 | 12.78 | 12.78 | 12.05 | 12.10 | 21,585,642 | -0.40(-3.22%) |
Jan 22, 2007 | 12.51 | 12.58 | 12.39 | 12.50 | 10,753,256 | -0.06(-0.50%) |
Jan 19, 2007 | 12.60 | 12.62 | 12.36 | 12.56 | 12,002,938 | +0.05(+0.40%) |
Jan 18, 2007 | 12.71 | 12.71 | 12.40 | 12.51 | 12,400,500 | +0.04(+0.30%) |
Jan 17, 2007 | 12.59 | 12.70 | 12.43 | 12.47 | 7,660,335 | -0.09(-0.75%) |
Jan 16, 2007 | 12.69 | 12.69 | 12.51 | 12.57 | 10,846,715 | -0.18(-1.43%) |
Jan 12, 2007 | 12.81 | 12.99 | 12.72 | 12.75 | 10,606,459 | -0.13(-1.02%) |
Jan 11, 2007 | 12.54 | 13.03 | 11.62 | 12.88 | 17,152,924 | +0.30(+2.35%) |
Jan 10, 2007 | 12.64 | 12.65 | 12.41 | 12.59 | 12,326,146 | -0.09(-0.74%) |
Jan 09, 2007 | 12.72 | 12.78 | 12.40 | 12.68 | 26,031,894 | -0.04(-0.35%) |
Jan 08, 2007 | 11.86 | 13.21 | 11.74 | 12.72 | 46,688,672 | +0.86(+7.25%) |
Jan 05, 2007 | 12.22 | 12.30 | 11.81 | 11.86 | 17,377,258 | -0.35(-2.83%) |
Jan 04, 2007 | 11.86 | 12.40 | 11.75 | 12.21 | 13,746,667 | +0.08(+0.67%) |