Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.47 | 10.52 | 10.23 | 10.37 | 3,698,749 | -0.09(-0.88%) |
Mar 29, 2007 | 10.42 | 10.48 | 10.38 | 10.47 | 2,766,884 | +0.07(+0.67%) |
Mar 28, 2007 | 10.49 | 10.53 | 10.37 | 10.40 | 3,804,611 | -0.10(-0.94%) |
Mar 27, 2007 | 10.47 | 10.55 | 10.39 | 10.49 | 3,240,426 | -0.02(-0.17%) |
Mar 26, 2007 | 10.44 | 10.52 | 10.34 | 10.51 | 4,161,516 | -0.01(-0.11%) |
Mar 23, 2007 | 10.42 | 10.53 | 10.36 | 10.52 | 4,627,535 | +0.13(+1.22%) |
Mar 22, 2007 | 10.48 | 10.51 | 10.37 | 10.40 | 4,575,136 | -0.08(-0.77%) |
Mar 21, 2007 | 10.32 | 10.50 | 10.26 | 10.48 | 6,480,876 | +0.17(+1.63%) |
Mar 20, 2007 | 10.23 | 10.32 | 10.16 | 10.31 | 3,170,554 | +0.09(+0.85%) |
Mar 19, 2007 | 10.10 | 10.25 | 10.10 | 10.22 | 4,108,406 | +0.13(+1.26%) |
Mar 16, 2007 | 10.16 | 10.21 | 10.06 | 10.10 | 5,873,965 | -0.06(-0.57%) |
Mar 15, 2007 | 10.06 | 10.20 | 9.916 | 10.15 | 4,303,216 | +0.07(+0.69%) |
Mar 14, 2007 | 10.09 | 10.16 | 9.829 | 10.08 | 6,166,427 | +0.02(+0.23%) |
Mar 13, 2007 | 10.19 | 10.29 | 10.06 | 10.06 | 3,686,642 | -0.13(-1.25%) |
Mar 12, 2007 | 10.21 | 10.26 | 10.05 | 10.19 | 5,277,627 | -0.01(-0.06%) |
Mar 09, 2007 | 10.16 | 10.23 | 10.08 | 10.19 | 3,851,984 | +0.05(+0.51%) |
Mar 08, 2007 | 10.21 | 10.24 | 10.12 | 10.14 | 4,713,631 | +0.01(+0.06%) |
Mar 07, 2007 | 10.03 | 10.24 | 9.974 | 10.14 | 5,825,193 | +0.07(+0.69%) |
Mar 06, 2007 | 9.881 | 10.12 | 9.858 | 10.07 | 7,725,761 | +0.19(+1.87%) |
Mar 05, 2007 | 10.06 | 10.06 | 9.870 | 9.881 | 4,782,639 | -0.24(-2.34%) |
Mar 02, 2007 | 9.916 | 10.19 | 9.847 | 10.12 | 4,917,195 | -0.21(-2.07%) |
Mar 01, 2007 | 10.18 | 10.40 | 9.552 | 10.33 | 5,197,580 | +0.02(+0.23%) |
Feb 28, 2007 | 10.11 | 10.43 | 10.11 | 10.31 | 5,064,204 | -0.01(-0.11%) |
Feb 27, 2007 | 10.63 | 10.66 | 10.20 | 10.32 | 5,566,284 | -0.30(-2.83%) |
Feb 26, 2007 | 10.63 | 10.96 | 10.59 | 10.62 | 6,356,651 | +0.08(+0.77%) |
Feb 23, 2007 | 10.58 | 10.58 | 10.50 | 10.54 | 2,840,389 | -0.01(-0.05%) |
Feb 22, 2007 | 10.56 | 10.62 | 10.51 | 10.55 | 3,287,642 | -0.01(-0.05%) |
Feb 21, 2007 | 10.57 | 10.58 | 10.46 | 10.55 | 3,178,510 | -0.03(-0.27%) |
Feb 20, 2007 | 10.47 | 10.60 | 10.44 | 10.58 | 2,347,130 | +0.08(+0.77%) |
Feb 16, 2007 | 10.48 | 10.51 | 10.30 | 10.50 | 1,727,789 | -0.01(-0.11%) |
Feb 15, 2007 | 10.52 | 10.55 | 10.48 | 10.51 | 2,322,052 | +0.01(+0.06%) |
Feb 14, 2007 | 10.47 | 10.55 | 10.41 | 10.51 | 3,882,744 | -0.01(-0.11%) |
Feb 13, 2007 | 10.36 | 10.52 | 10.34 | 10.52 | 3,407,903 | +0.14(+1.39%) |
Feb 12, 2007 | 10.39 | 10.43 | 10.35 | 10.37 | 3,472,351 | -0.01(-0.06%) |
Feb 09, 2007 | 10.42 | 10.47 | 10.32 | 10.38 | 4,548,635 | -0.06(-0.61%) |
Feb 08, 2007 | 10.30 | 10.45 | 10.15 | 10.44 | 13,114,250 | +0.15(+1.46%) |
Feb 07, 2007 | 10.41 | 10.41 | 10.27 | 10.29 | 4,465,272 | -0.12(-1.11%) |
Feb 06, 2007 | 10.41 | 10.59 | 10.15 | 10.41 | 5,442,450 | +0.13(+1.29%) |
Feb 05, 2007 | 10.12 | 10.29 | 10.11 | 10.27 | 4,771,224 | +0.16(+1.54%) |
Feb 02, 2007 | 10.14 | 10.15 | 10.08 | 10.12 | 3,556,755 | +0.00(+0.00%) |
Feb 01, 2007 | 9.991 | 10.12 | 9.974 | 10.12 | 4,754,101 | +0.14(+1.39%) |
Jan 31, 2007 | 10.10 | 10.10 | 9.980 | 9.980 | 8,088,441 | -0.12(-1.20%) |
Jan 30, 2007 | 10.08 | 10.10 | 9.968 | 10.10 | 5,678,702 | +0.02(+0.23%) |
Jan 29, 2007 | 10.11 | 10.11 | 9.957 | 10.08 | 7,356,163 | -0.03(-0.34%) |
Jan 26, 2007 | 10.07 | 10.14 | 10.03 | 10.11 | 7,050,730 | +0.05(+0.46%) |
Jan 25, 2007 | 9.945 | 10.07 | 9.916 | 10.07 | 10,918,453 | +0.06(+0.58%) |
Jan 24, 2007 | 9.881 | 10.07 | 9.841 | 10.01 | 10,268,327 | +0.17(+1.76%) |
Jan 23, 2007 | 9.743 | 9.841 | 9.702 | 9.835 | 6,128,896 | +0.09(+0.95%) |
Jan 22, 2007 | 9.685 | 9.766 | 9.621 | 9.743 | 6,170,923 | +0.08(+0.78%) |
Jan 19, 2007 | 9.529 | 9.673 | 9.482 | 9.667 | 3,685,777 | +0.12(+1.27%) |
Jan 18, 2007 | 9.667 | 9.673 | 9.540 | 9.546 | 4,895,230 | -0.12(-1.20%) |
Jan 17, 2007 | 9.650 | 9.685 | 9.563 | 9.662 | 4,146,348 | -0.11(-1.12%) |
Jan 16, 2007 | 9.766 | 9.812 | 9.737 | 9.771 | 2,516,623 | +0.03(+0.36%) |
Jan 12, 2007 | 9.760 | 10.03 | 9.708 | 9.737 | 3,393,316 | -0.02(-0.18%) |
Jan 11, 2007 | 9.725 | 9.847 | 9.656 | 9.754 | 2,843,848 | +0.05(+0.48%) |
Jan 10, 2007 | 9.656 | 9.766 | 9.633 | 9.708 | 2,900,057 | +0.05(+0.54%) |
Jan 09, 2007 | 9.627 | 9.696 | 9.563 | 9.656 | 4,869,287 | +0.04(+0.42%) |
Jan 08, 2007 | 9.679 | 9.777 | 9.563 | 9.615 | 6,657,091 | -0.09(-0.95%) |
Jan 05, 2007 | 9.904 | 10.10 | 9.639 | 9.708 | 10,523,950 | -0.17(-1.70%) |
Jan 04, 2007 | 9.852 | 10.05 | 9.829 | 9.876 | 6,808,251 | +0.02(+0.18%) |