Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.62 | 10.65 | 10.45 | 10.53 | 2,091,033 | -0.05(-0.49%) |
Mar 29, 2007 | 10.62 | 10.62 | 10.52 | 10.58 | 882,212 | +0.03(+0.25%) |
Mar 28, 2007 | 10.53 | 10.65 | 10.44 | 10.56 | 1,758,222 | -0.00(-0.04%) |
Mar 27, 2007 | 10.67 | 10.69 | 10.50 | 10.56 | 1,526,013 | -0.16(-1.46%) |
Mar 26, 2007 | 10.82 | 10.83 | 10.71 | 10.72 | 3,922,065 | -0.12(-1.09%) |
Mar 23, 2007 | 10.83 | 10.85 | 10.77 | 10.84 | 1,410,253 | +0.00(+0.04%) |
Mar 22, 2007 | 10.72 | 10.84 | 10.71 | 10.83 | 7,970,686 | -0.00(-0.04%) |
Mar 21, 2007 | 10.64 | 10.90 | 10.52 | 10.84 | 1,260,959 | +0.20(+1.84%) |
Mar 20, 2007 | 10.57 | 10.64 | 10.48 | 10.64 | 1,313,556 | +0.05(+0.45%) |
Mar 19, 2007 | 10.61 | 10.68 | 10.54 | 10.59 | 1,115,799 | +0.01(+0.12%) |
Mar 16, 2007 | 10.60 | 10.60 | 10.41 | 10.58 | 3,696,976 | -0.02(-0.16%) |
Mar 15, 2007 | 10.40 | 10.60 | 10.38 | 10.60 | 1,477,550 | +0.20(+1.93%) |
Mar 14, 2007 | 10.24 | 10.42 | 10.15 | 10.40 | 1,638,557 | +0.12(+1.19%) |
Mar 13, 2007 | 10.47 | 10.41 | 10.25 | 10.28 | 1,211,577 | -0.19(-1.83%) |
Mar 12, 2007 | 10.25 | 10.55 | 10.24 | 10.47 | 921,258 | +0.16(+1.52%) |
Mar 09, 2007 | 10.32 | 10.40 | 10.23 | 10.31 | 844,773 | +0.06(+0.60%) |
Mar 08, 2007 | 10.21 | 10.30 | 10.19 | 10.25 | 1,759,371 | +0.10(+1.03%) |
Mar 07, 2007 | 10.32 | 10.32 | 10.14 | 10.14 | 907,017 | -0.17(-1.69%) |
Mar 06, 2007 | 10.12 | 10.37 | 10.12 | 10.32 | 1,490,871 | +0.25(+2.51%) |
Mar 05, 2007 | 10.30 | 10.56 | 10.06 | 10.07 | 3,002,415 | -0.32(-3.10%) |
Mar 02, 2007 | 10.54 | 10.55 | 10.38 | 10.39 | 1,343,185 | -0.20(-1.85%) |
Mar 01, 2007 | 10.52 | 10.69 | 10.39 | 10.58 | 1,523,923 | +0.06(+0.54%) |
Feb 28, 2007 | 10.56 | 10.66 | 10.48 | 10.53 | 1,283,927 | -0.03(-0.25%) |
Feb 27, 2007 | 10.66 | 10.78 | 10.47 | 10.55 | 1,399,917 | -0.26(-2.42%) |
Feb 26, 2007 | 10.80 | 10.83 | 10.66 | 10.81 | 1,300,030 | +0.03(+0.32%) |
Feb 23, 2007 | 10.92 | 10.94 | 10.78 | 10.78 | 715,691 | -0.18(-1.63%) |
Feb 22, 2007 | 11.03 | 11.03 | 10.91 | 10.96 | 535,390 | -0.07(-0.63%) |
Feb 21, 2007 | 11.05 | 11.05 | 10.93 | 11.03 | 466,256 | -0.02(-0.20%) |
Feb 20, 2007 | 10.91 | 11.08 | 10.78 | 11.05 | 1,335,606 | +0.09(+0.83%) |
Feb 16, 2007 | 10.91 | 10.97 | 10.79 | 10.96 | 1,108,449 | +0.04(+0.40%) |
Feb 15, 2007 | 10.91 | 10.95 | 10.87 | 10.91 | 986,488 | +0.03(+0.24%) |
Feb 14, 2007 | 10.98 | 11.05 | 10.85 | 10.89 | 1,349,249 | -0.10(-0.87%) |
Feb 13, 2007 | 10.93 | 11.02 | 10.83 | 10.98 | 2,048,137 | +0.08(+0.76%) |
Feb 12, 2007 | 10.89 | 10.92 | 10.75 | 10.90 | 1,755,076 | +0.07(+0.60%) |
Feb 09, 2007 | 11.12 | 11.16 | 10.59 | 10.84 | 3,582,364 | -0.30(-2.70%) |
Feb 08, 2007 | 11.29 | 11.30 | 11.07 | 11.14 | 4,398,887 | -0.15(-1.31%) |
Feb 07, 2007 | 11.06 | 11.29 | 11.02 | 11.29 | 2,403,861 | +0.22(+1.97%) |
Feb 06, 2007 | 10.92 | 11.07 | 10.91 | 11.07 | 1,447,691 | +0.14(+1.31%) |
Feb 05, 2007 | 10.88 | 10.97 | 10.86 | 10.92 | 4,520,389 | +0.17(+1.58%) |
Feb 02, 2007 | 10.61 | 10.79 | 10.61 | 10.75 | 2,301,422 | +0.19(+1.77%) |
Feb 01, 2007 | 10.35 | 10.61 | 10.32 | 10.57 | 1,046,205 | +0.23(+2.19%) |
Jan 31, 2007 | 10.34 | 10.43 | 10.21 | 10.34 | 587,069 | -0.03(-0.25%) |
Jan 30, 2007 | 10.23 | 10.37 | 10.22 | 10.37 | 570,532 | +0.14(+1.36%) |
Jan 29, 2007 | 10.20 | 10.28 | 10.14 | 10.23 | 604,984 | -0.05(-0.51%) |
Jan 26, 2007 | 10.23 | 10.31 | 10.18 | 10.28 | 999,120 | +0.05(+0.47%) |
Jan 25, 2007 | 10.24 | 10.31 | 10.14 | 10.23 | 854,879 | +0.01(+0.09%) |
Jan 24, 2007 | 10.23 | 10.31 | 10.20 | 10.22 | 723,271 | +0.00(+0.04%) |
Jan 23, 2007 | 10.20 | 10.29 | 10.16 | 10.22 | 651,380 | +0.02(+0.21%) |
Jan 22, 2007 | 10.27 | 10.28 | 10.12 | 10.20 | 914,367 | -0.10(-0.93%) |
Jan 19, 2007 | 10.17 | 10.31 | 10.15 | 10.29 | 536,309 | +0.13(+1.24%) |
Jan 18, 2007 | 10.22 | 10.23 | 10.12 | 10.17 | 474,984 | -0.05(-0.51%) |
Jan 17, 2007 | 10.19 | 10.27 | 10.12 | 10.22 | 591,433 | +0.03(+0.30%) |
Jan 16, 2007 | 10.14 | 10.24 | 10.14 | 10.19 | 562,952 | +0.06(+0.56%) |
Jan 12, 2007 | 10.06 | 10.13 | 10.06 | 10.13 | 1,007,848 | +0.07(+0.65%) |
Jan 11, 2007 | 10.01 | 10.12 | 9.966 | 10.07 | 910,003 | +0.06(+0.57%) |
Jan 10, 2007 | 9.848 | 10.01 | 9.800 | 10.01 | 537,917 | +0.11(+1.14%) |
Jan 09, 2007 | 9.809 | 9.918 | 9.748 | 9.896 | 520,002 | +0.09(+0.89%) |
Jan 08, 2007 | 9.853 | 9.879 | 9.766 | 9.809 | 904,721 | -0.06(-0.62%) |
Jan 05, 2007 | 9.962 | 10.01 | 9.814 | 9.870 | 652,069 | -0.13(-1.26%) |
Jan 04, 2007 | 10.02 | 10.02 | 9.905 | 9.996 | 672,741 | -0.02(-0.22%) |