Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.38 | 11.49 | 11.35 | 11.41 | 594,691 | -0.01(-0.10%) |
Mar 29, 2007 | 11.41 | 11.43 | 11.33 | 11.43 | 492,838 | +0.13(+1.12%) |
Mar 28, 2007 | 11.34 | 11.38 | 11.27 | 11.30 | 644,831 | -0.18(-1.60%) |
Mar 27, 2007 | 11.41 | 11.56 | 11.38 | 11.48 | 455,452 | -0.03(-0.30%) |
Mar 26, 2007 | 11.59 | 11.59 | 11.39 | 11.52 | 650,596 | -0.07(-0.59%) |
Mar 23, 2007 | 11.56 | 11.61 | 11.53 | 11.59 | 761,358 | -0.06(-0.49%) |
Mar 22, 2007 | 11.72 | 11.73 | 11.57 | 11.64 | 497,730 | +0.04(+0.35%) |
Mar 21, 2007 | 11.45 | 11.65 | 11.31 | 11.60 | 1,384,701 | +0.22(+1.91%) |
Mar 20, 2007 | 11.16 | 11.43 | 11.16 | 11.38 | 803,287 | +0.16(+1.43%) |
Mar 19, 2007 | 11.20 | 11.25 | 11.16 | 11.22 | 783,545 | +0.21(+1.92%) |
Mar 16, 2007 | 11.04 | 11.11 | 10.97 | 11.01 | 422,083 | -0.05(-0.41%) |
Mar 15, 2007 | 10.94 | 11.07 | 10.93 | 11.06 | 648,849 | +0.01(+0.05%) |
Mar 14, 2007 | 10.91 | 11.06 | 10.80 | 11.05 | 1,075,999 | -0.02(-0.21%) |
Mar 13, 2007 | 11.36 | 11.31 | 11.05 | 11.08 | 1,070,583 | -0.29(-2.52%) |
Mar 12, 2007 | 11.28 | 11.38 | 11.23 | 11.36 | 598,709 | -0.05(-0.45%) |
Mar 09, 2007 | 11.47 | 11.48 | 11.33 | 11.41 | 910,031 | +0.06(+0.55%) |
Mar 08, 2007 | 11.40 | 11.47 | 11.23 | 11.35 | 2,004,374 | +0.44(+3.99%) |
Mar 07, 2007 | 10.83 | 11.02 | 10.83 | 10.92 | 800,317 | +0.04(+0.37%) |
Mar 06, 2007 | 10.82 | 10.88 | 10.72 | 10.88 | 982,358 | +0.22(+2.04%) |
Mar 05, 2007 | 10.66 | 10.81 | 10.64 | 10.66 | 761,533 | -0.20(-1.84%) |
Mar 02, 2007 | 10.84 | 10.96 | 10.79 | 10.86 | 1,599,761 | -0.17(-1.51%) |
Mar 01, 2007 | 10.92 | 11.04 | 10.81 | 11.02 | 1,553,693 | -0.31(-2.78%) |
Feb 28, 2007 | 11.39 | 11.44 | 11.23 | 11.34 | 979,388 | -0.03(-0.30%) |
Feb 27, 2007 | 11.68 | 11.76 | 11.29 | 11.37 | 1,722,927 | -0.58(-4.84%) |
Feb 26, 2007 | 11.99 | 12.03 | 11.91 | 11.95 | 1,054,549 | +0.20(+1.71%) |
Feb 23, 2007 | 11.81 | 11.83 | 11.71 | 11.75 | 609,541 | -0.12(-1.01%) |
Feb 22, 2007 | 11.88 | 11.93 | 11.81 | 11.87 | 616,354 | +0.21(+1.82%) |
Feb 21, 2007 | 11.62 | 11.68 | 11.60 | 11.66 | 415,969 | -0.04(-0.34%) |
Feb 20, 2007 | 11.67 | 11.72 | 11.59 | 11.70 | 651,993 | +0.25(+2.20%) |
Feb 16, 2007 | 11.48 | 11.50 | 11.41 | 11.45 | 358,491 | -0.04(-0.35%) |
Feb 15, 2007 | 11.47 | 11.50 | 11.43 | 11.49 | 592,769 | +0.01(+0.05%) |
Feb 14, 2007 | 11.45 | 11.50 | 11.43 | 11.48 | 502,271 | +0.05(+0.45%) |
Feb 13, 2007 | 11.35 | 11.43 | 11.33 | 11.43 | 414,832 | +0.18(+1.63%) |
Feb 12, 2007 | 11.29 | 11.30 | 11.18 | 11.25 | 589,427 | -0.19(-1.65%) |
Feb 09, 2007 | 11.45 | 11.51 | 11.37 | 11.44 | 863,909 | -0.11(-0.94%) |
Feb 08, 2007 | 11.45 | 11.55 | 11.41 | 11.55 | 511,182 | -0.01(-0.10%) |
Feb 07, 2007 | 11.47 | 11.58 | 11.47 | 11.56 | 654,265 | +0.09(+0.75%) |
Feb 06, 2007 | 11.51 | 11.52 | 11.38 | 11.47 | 812,721 | +0.01(+0.05%) |
Feb 05, 2007 | 11.46 | 11.49 | 11.42 | 11.47 | 452,831 | -0.05(-0.45%) |
Feb 02, 2007 | 11.52 | 11.59 | 11.48 | 11.52 | 600,456 | +0.07(+0.65%) |
Feb 01, 2007 | 11.40 | 11.49 | 11.37 | 11.44 | 476,416 | +0.13(+1.16%) |
Jan 31, 2007 | 11.16 | 11.34 | 11.15 | 11.31 | 953,881 | -0.03(-0.25%) |
Jan 30, 2007 | 11.37 | 11.38 | 11.28 | 11.34 | 1,061,674 | +0.11(+0.97%) |
Jan 29, 2007 | 11.20 | 11.29 | 11.19 | 11.23 | 610,239 | +0.02(+0.20%) |
Jan 26, 2007 | 11.14 | 11.21 | 11.04 | 11.21 | 725,369 | +0.07(+0.62%) |
Jan 25, 2007 | 11.38 | 11.39 | 11.11 | 11.14 | 774,635 | -0.25(-2.21%) |
Jan 24, 2007 | 11.36 | 11.39 | 11.32 | 11.39 | 578,443 | +0.03(+0.30%) |
Jan 23, 2007 | 11.33 | 11.39 | 11.28 | 11.36 | 545,948 | +0.04(+0.35%) |
Jan 22, 2007 | 11.34 | 11.35 | 11.25 | 11.32 | 513,803 | -0.16(-1.40%) |
Jan 19, 2007 | 11.34 | 11.48 | 11.32 | 11.48 | 542,454 | +0.09(+0.75%) |
Jan 18, 2007 | 11.43 | 11.45 | 11.34 | 11.39 | 1,084,560 | -0.05(-0.40%) |
Jan 17, 2007 | 11.46 | 11.50 | 11.41 | 11.44 | 825,125 | -0.19(-1.62%) |
Jan 16, 2007 | 11.62 | 11.69 | 11.56 | 11.63 | 798,046 | +0.08(+0.69%) |
Jan 12, 2007 | 11.47 | 11.55 | 11.46 | 11.55 | 1,006,292 | +0.06(+0.55%) |
Jan 11, 2007 | 11.35 | 11.53 | 11.34 | 11.48 | 1,069,885 | +0.08(+0.70%) |
Jan 10, 2007 | 11.42 | 11.44 | 11.35 | 11.40 | 1,228,341 | +0.12(+1.07%) |
Jan 09, 2007 | 11.29 | 11.34 | 11.22 | 11.28 | 2,058,183 | +0.49(+4.51%) |
Jan 08, 2007 | 10.83 | 10.83 | 10.70 | 10.80 | 748,255 | +0.02(+0.16%) |
Jan 05, 2007 | 10.84 | 10.88 | 10.73 | 10.78 | 736,550 | -0.11(-1.05%) |
Jan 04, 2007 | 10.86 | 10.92 | 10.80 | 10.89 | 678,374 | -0.09(-0.78%) |