Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.96 | 11.99 | 11.77 | 11.85 | 1,857,794 | -0.06(-0.49%) |
Mar 29, 2007 | 11.96 | 11.96 | 11.84 | 11.91 | 783,807 | +0.03(+0.25%) |
Mar 28, 2007 | 11.85 | 11.98 | 11.76 | 11.88 | 1,562,106 | -0.00(-0.04%) |
Mar 27, 2007 | 12.01 | 12.03 | 11.82 | 11.89 | 1,355,797 | -0.18(-1.46%) |
Mar 26, 2007 | 12.18 | 12.19 | 12.06 | 12.06 | 3,484,588 | -0.13(-1.08%) |
Mar 23, 2007 | 12.19 | 12.22 | 12.12 | 12.20 | 1,252,949 | +0.00(+0.04%) |
Mar 22, 2007 | 12.06 | 12.20 | 12.06 | 12.19 | 7,081,615 | -0.00(-0.04%) |
Mar 21, 2007 | 11.97 | 12.27 | 11.84 | 12.20 | 1,120,308 | +0.22(+1.84%) |
Mar 20, 2007 | 11.90 | 11.98 | 11.80 | 11.98 | 1,167,039 | +0.05(+0.45%) |
Mar 19, 2007 | 11.94 | 12.02 | 11.87 | 11.92 | 991,340 | +0.01(+0.12%) |
Mar 16, 2007 | 11.93 | 11.93 | 11.71 | 11.91 | 3,284,605 | -0.02(-0.16%) |
Mar 15, 2007 | 11.71 | 11.93 | 11.68 | 11.93 | 1,312,740 | +0.23(+1.93%) |
Mar 14, 2007 | 11.52 | 11.73 | 11.43 | 11.70 | 1,455,788 | +0.14(+1.19%) |
Mar 13, 2007 | 11.78 | 11.71 | 11.54 | 11.56 | 1,076,434 | -0.22(-1.83%) |
Mar 12, 2007 | 11.54 | 11.88 | 11.53 | 11.78 | 818,498 | +0.18(+1.52%) |
Mar 09, 2007 | 11.61 | 11.70 | 11.51 | 11.60 | 750,545 | +0.07(+0.59%) |
Mar 08, 2007 | 11.49 | 11.59 | 11.47 | 11.54 | 1,563,126 | +0.12(+1.03%) |
Mar 07, 2007 | 11.61 | 11.61 | 11.42 | 11.42 | 805,846 | -0.20(-1.69%) |
Mar 06, 2007 | 11.39 | 11.67 | 11.39 | 11.61 | 1,324,576 | +0.28(+2.51%) |
Mar 05, 2007 | 11.59 | 11.88 | 11.32 | 11.33 | 2,667,517 | -0.36(-3.10%) |
Mar 02, 2007 | 11.87 | 11.87 | 11.69 | 11.69 | 1,193,363 | -0.22(-1.85%) |
Mar 01, 2007 | 11.84 | 12.04 | 11.69 | 11.91 | 1,353,940 | +0.06(+0.54%) |
Feb 28, 2007 | 11.88 | 12.00 | 11.80 | 11.85 | 1,140,714 | -0.03(-0.25%) |
Feb 27, 2007 | 12.00 | 12.14 | 11.79 | 11.88 | 1,243,766 | -0.29(-2.42%) |
Feb 26, 2007 | 12.16 | 12.19 | 12.00 | 12.17 | 1,155,021 | +0.04(+0.32%) |
Feb 23, 2007 | 12.30 | 12.31 | 12.13 | 12.13 | 635,861 | -0.20(-1.63%) |
Feb 22, 2007 | 12.42 | 12.42 | 12.29 | 12.33 | 475,671 | -0.08(-0.63%) |
Feb 21, 2007 | 12.43 | 12.43 | 12.30 | 12.41 | 414,248 | -0.02(-0.20%) |
Feb 20, 2007 | 12.28 | 12.47 | 12.13 | 12.44 | 1,186,629 | +0.10(+0.83%) |
Feb 16, 2007 | 12.29 | 12.34 | 12.15 | 12.33 | 984,810 | +0.05(+0.40%) |
Feb 15, 2007 | 12.29 | 12.32 | 12.24 | 12.29 | 876,452 | +0.03(+0.24%) |
Feb 14, 2007 | 12.36 | 12.44 | 12.22 | 12.26 | 1,198,750 | -0.11(-0.87%) |
Feb 13, 2007 | 12.30 | 12.40 | 12.19 | 12.36 | 1,819,683 | +0.09(+0.76%) |
Feb 12, 2007 | 12.26 | 12.30 | 12.10 | 12.27 | 1,559,310 | +0.07(+0.60%) |
Feb 09, 2007 | 12.52 | 12.56 | 11.92 | 12.20 | 3,182,778 | -0.34(-2.70%) |
Feb 08, 2007 | 12.70 | 12.72 | 12.46 | 12.54 | 3,908,223 | -0.17(-1.31%) |
Feb 07, 2007 | 12.45 | 12.70 | 12.41 | 12.70 | 2,135,728 | +0.25(+1.97%) |
Feb 06, 2007 | 12.30 | 12.46 | 12.28 | 12.46 | 1,286,212 | +0.16(+1.32%) |
Feb 05, 2007 | 12.25 | 12.34 | 12.22 | 12.30 | 4,016,173 | +0.19(+1.58%) |
Feb 02, 2007 | 11.95 | 12.15 | 11.94 | 12.10 | 2,044,716 | +0.21(+1.77%) |
Feb 01, 2007 | 11.65 | 11.94 | 11.62 | 11.89 | 929,509 | +0.25(+2.19%) |
Jan 31, 2007 | 11.64 | 11.74 | 11.50 | 11.64 | 521,586 | -0.03(-0.25%) |
Jan 30, 2007 | 11.51 | 11.67 | 11.51 | 11.67 | 506,893 | +0.16(+1.36%) |
Jan 29, 2007 | 11.48 | 11.56 | 11.41 | 11.51 | 537,503 | -0.06(-0.51%) |
Jan 26, 2007 | 11.52 | 11.60 | 11.46 | 11.57 | 887,676 | +0.05(+0.47%) |
Jan 25, 2007 | 11.52 | 11.60 | 11.41 | 11.52 | 759,524 | +0.01(+0.09%) |
Jan 24, 2007 | 11.52 | 11.60 | 11.48 | 11.51 | 642,595 | +0.00(+0.04%) |
Jan 23, 2007 | 11.48 | 11.58 | 11.44 | 11.50 | 578,724 | +0.02(+0.21%) |
Jan 22, 2007 | 11.56 | 11.56 | 11.39 | 11.48 | 812,376 | -0.11(-0.93%) |
Jan 19, 2007 | 11.44 | 11.60 | 11.42 | 11.58 | 476,488 | +0.14(+1.24%) |
Jan 18, 2007 | 11.51 | 11.52 | 11.39 | 11.44 | 422,003 | -0.06(-0.51%) |
Jan 17, 2007 | 11.47 | 11.56 | 11.39 | 11.50 | 525,463 | +0.03(+0.30%) |
Jan 16, 2007 | 11.41 | 11.53 | 11.41 | 11.47 | 500,159 | +0.06(+0.56%) |
Jan 12, 2007 | 11.32 | 11.40 | 11.32 | 11.40 | 895,430 | +0.07(+0.65%) |
Jan 11, 2007 | 11.27 | 11.39 | 11.22 | 11.33 | 808,499 | +0.06(+0.57%) |
Jan 10, 2007 | 11.08 | 11.27 | 11.03 | 11.27 | 477,916 | +0.13(+1.14%) |
Jan 09, 2007 | 11.04 | 11.16 | 10.97 | 11.14 | 461,999 | +0.10(+0.89%) |
Jan 08, 2007 | 11.09 | 11.12 | 10.99 | 11.04 | 803,806 | -0.07(-0.62%) |
Jan 05, 2007 | 11.21 | 11.27 | 11.05 | 11.11 | 579,336 | -0.14(-1.26%) |
Jan 04, 2007 | 11.28 | 11.28 | 11.15 | 11.25 | 597,701 | -0.02(-0.22%) |