Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.50 | 12.79 | 12.44 | 12.75 | 3,605,271 | +0.30(+2.41%) |
Mar 29, 2007 | 12.45 | 12.54 | 12.37 | 12.45 | 3,798,189 | +0.03(+0.21%) |
Mar 28, 2007 | 12.53 | 12.53 | 12.28 | 12.42 | 4,318,443 | -0.14(-1.09%) |
Mar 27, 2007 | 12.65 | 12.69 | 12.51 | 12.56 | 3,425,997 | -0.15(-1.21%) |
Mar 26, 2007 | 12.71 | 12.74 | 12.46 | 12.71 | 5,344,707 | -0.03(-0.21%) |
Mar 23, 2007 | 12.63 | 12.77 | 12.59 | 12.74 | 4,547,202 | +0.17(+1.33%) |
Mar 22, 2007 | 12.30 | 12.63 | 12.30 | 12.57 | 6,606,702 | +0.28(+2.31%) |
Mar 21, 2007 | 12.09 | 12.33 | 12.06 | 12.29 | 5,269,152 | +0.21(+1.77%) |
Mar 20, 2007 | 12.04 | 12.08 | 11.92 | 12.07 | 3,827,493 | +0.06(+0.50%) |
Mar 19, 2007 | 11.91 | 12.12 | 11.90 | 12.01 | 4,002,327 | +0.15(+1.29%) |
Mar 16, 2007 | 11.89 | 12.00 | 11.82 | 11.86 | 3,124,698 | -0.13(-1.11%) |
Mar 15, 2007 | 11.87 | 12.04 | 11.85 | 11.99 | 3,456,369 | +0.14(+1.18%) |
Mar 14, 2007 | 11.92 | 11.95 | 11.68 | 11.85 | 4,673,700 | -0.09(-0.78%) |
Mar 13, 2007 | 12.22 | 12.27 | 11.94 | 11.95 | 5,419,089 | -0.27(-2.24%) |
Mar 12, 2007 | 12.25 | 12.41 | 12.12 | 12.22 | 11,418,261 | +0.33(+2.80%) |
Mar 09, 2007 | 11.86 | 11.97 | 11.67 | 11.89 | 10,210,056 | +0.08(+0.65%) |
Mar 08, 2007 | 11.66 | 11.85 | 11.58 | 11.81 | 7,944,861 | +0.17(+1.43%) |
Mar 07, 2007 | 11.55 | 11.81 | 11.49 | 11.64 | 7,236,237 | +0.11(+0.92%) |
Mar 06, 2007 | 11.28 | 11.57 | 11.24 | 11.54 | 5,110,575 | +0.30(+2.64%) |
Mar 05, 2007 | 11.30 | 11.52 | 11.21 | 11.24 | 5,016,981 | -0.18(-1.58%) |
Mar 02, 2007 | 11.40 | 11.58 | 11.40 | 11.42 | 4,864,986 | -0.04(-0.32%) |
Mar 01, 2007 | 11.15 | 11.49 | 11.06 | 11.46 | 9,199,905 | +0.09(+0.76%) |
Feb 28, 2007 | 11.17 | 11.55 | 11.08 | 11.37 | 9,211,317 | +0.37(+3.39%) |
Feb 27, 2007 | 11.28 | 11.29 | 10.93 | 11.00 | 6,903,423 | -0.40(-3.48%) |
Feb 26, 2007 | 11.40 | 11.47 | 11.27 | 11.39 | 1,996,104 | +0.04(+0.38%) |
Feb 23, 2007 | 11.45 | 11.45 | 11.27 | 11.35 | 2,456,499 | -0.06(-0.53%) |
Feb 22, 2007 | 11.54 | 11.56 | 11.33 | 11.41 | 3,209,874 | -0.11(-0.98%) |
Feb 21, 2007 | 11.51 | 11.66 | 11.44 | 11.52 | 2,877,960 | +0.01(+0.06%) |
Feb 20, 2007 | 11.40 | 11.58 | 11.33 | 11.52 | 2,695,776 | +0.13(+1.11%) |
Feb 16, 2007 | 11.36 | 11.40 | 11.22 | 11.39 | 2,922,666 | +0.01(+0.12%) |
Feb 15, 2007 | 11.31 | 11.46 | 11.21 | 11.38 | 3,302,598 | +0.04(+0.38%) |
Feb 14, 2007 | 11.11 | 11.34 | 11.04 | 11.33 | 5,115,081 | +0.23(+2.10%) |
Feb 13, 2007 | 11.00 | 11.11 | 10.91 | 11.10 | 4,573,347 | +0.10(+0.94%) |
Feb 12, 2007 | 11.13 | 11.13 | 10.93 | 11.00 | 4,525,728 | -0.11(-0.96%) |
Feb 09, 2007 | 11.23 | 11.23 | 11.04 | 11.10 | 5,508,330 | -0.05(-0.42%) |
Feb 08, 2007 | 10.61 | 11.30 | 10.60 | 11.15 | 10,210,818 | +0.55(+5.16%) |
Feb 07, 2007 | 10.55 | 10.65 | 10.47 | 10.60 | 2,527,596 | +0.07(+0.66%) |
Feb 06, 2007 | 10.53 | 10.58 | 10.44 | 10.53 | 1,774,848 | +0.00(+0.00%) |
Feb 05, 2007 | 10.53 | 10.55 | 10.41 | 10.53 | 1,999,479 | -0.05(-0.44%) |
Feb 02, 2007 | 10.55 | 10.62 | 10.51 | 10.58 | 2,490,669 | +0.03(+0.25%) |
Feb 01, 2007 | 10.53 | 10.60 | 10.45 | 10.55 | 4,135,089 | +0.07(+0.67%) |
Jan 31, 2007 | 10.38 | 10.53 | 10.31 | 10.48 | 1,961,382 | +0.11(+1.09%) |
Jan 30, 2007 | 10.43 | 10.45 | 10.31 | 10.37 | 1,864,182 | -0.05(-0.51%) |
Jan 29, 2007 | 10.29 | 10.47 | 10.21 | 10.42 | 4,050,489 | +0.14(+1.36%) |
Jan 26, 2007 | 10.30 | 10.32 | 10.14 | 10.28 | 3,137,481 | +0.03(+0.29%) |
Jan 25, 2007 | 10.47 | 10.47 | 10.21 | 10.25 | 3,834,669 | -0.28(-2.69%) |
Jan 24, 2007 | 10.46 | 10.57 | 10.45 | 10.54 | 2,159,361 | +0.07(+0.64%) |
Jan 23, 2007 | 10.52 | 10.55 | 10.43 | 10.47 | 1,797,480 | -0.03(-0.29%) |
Jan 22, 2007 | 10.56 | 10.65 | 10.39 | 10.50 | 2,077,209 | -0.03(-0.32%) |
Jan 19, 2007 | 10.57 | 10.59 | 10.42 | 10.53 | 2,831,565 | -0.04(-0.41%) |
Jan 18, 2007 | 10.57 | 10.65 | 10.47 | 10.58 | 2,698,182 | +0.03(+0.32%) |
Jan 17, 2007 | 10.68 | 10.69 | 10.52 | 10.54 | 1,709,727 | -0.12(-1.16%) |
Jan 16, 2007 | 10.71 | 10.84 | 10.62 | 10.67 | 3,107,322 | -0.03(-0.31%) |
Jan 12, 2007 | 10.71 | 10.77 | 10.60 | 10.70 | 4,113,294 | +0.00(+0.03%) |
Jan 11, 2007 | 10.72 | 10.78 | 10.64 | 10.70 | 2,887,140 | +0.03(+0.25%) |
Jan 10, 2007 | 10.65 | 10.71 | 10.58 | 10.67 | 2,441,289 | +0.02(+0.16%) |
Jan 09, 2007 | 10.74 | 10.77 | 10.58 | 10.65 | 3,730,560 | -0.02(-0.16%) |
Jan 08, 2007 | 10.70 | 10.81 | 10.54 | 10.67 | 8,189,397 | -0.01(-0.06%) |
Jan 05, 2007 | 10.20 | 10.93 | 10.20 | 10.68 | 12,265,701 | +0.46(+4.50%) |
Jan 04, 2007 | 10.25 | 10.34 | 10.00 | 10.22 | 4,615,890 | -0.01(-0.13%) |