Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.28 | 11.41 | 11.10 | 11.19 | 1,825,500 | -0.09(-0.80%) |
Mar 29, 2007 | 11.48 | 11.48 | 11.11 | 11.28 | 839,700 | -0.15(-1.34%) |
Mar 28, 2007 | 11.44 | 11.47 | 11.25 | 11.43 | 1,191,000 | +0.00(+0.00%) |
Mar 27, 2007 | 11.58 | 11.60 | 11.35 | 11.43 | 982,200 | -0.15(-1.29%) |
Mar 26, 2007 | 11.84 | 11.85 | 11.49 | 11.58 | 1,267,800 | -0.25(-2.14%) |
Mar 23, 2007 | 11.78 | 11.84 | 11.65 | 11.84 | 824,700 | +0.05(+0.42%) |
Mar 22, 2007 | 11.77 | 11.80 | 11.65 | 11.79 | 1,865,100 | +0.09(+0.80%) |
Mar 21, 2007 | 11.72 | 11.94 | 11.54 | 11.69 | 1,198,800 | +0.02(+0.20%) |
Mar 20, 2007 | 11.40 | 11.69 | 11.28 | 11.67 | 1,496,100 | +0.34(+2.97%) |
Mar 19, 2007 | 11.45 | 11.49 | 11.28 | 11.33 | 978,600 | -0.07(-0.59%) |
Mar 16, 2007 | 11.27 | 11.43 | 11.23 | 11.40 | 902,700 | +0.14(+1.21%) |
Mar 15, 2007 | 11.10 | 11.36 | 11.10 | 11.26 | 772,800 | +0.16(+1.44%) |
Mar 14, 2007 | 10.65 | 11.16 | 10.65 | 11.10 | 1,273,800 | +0.44(+4.13%) |
Mar 13, 2007 | 11.03 | 11.02 | 10.65 | 10.66 | 1,065,600 | -0.37(-3.32%) |
Mar 12, 2007 | 10.91 | 11.06 | 10.85 | 11.03 | 1,823,700 | -0.17(-1.49%) |
Mar 09, 2007 | 11.31 | 11.35 | 11.13 | 11.20 | 585,000 | -0.04(-0.36%) |
Mar 08, 2007 | 11.25 | 11.34 | 11.14 | 11.24 | 1,067,400 | +0.14(+1.26%) |
Mar 07, 2007 | 11.15 | 11.25 | 11.06 | 11.10 | 732,300 | -0.05(-0.42%) |
Mar 06, 2007 | 11.00 | 11.18 | 10.97 | 11.14 | 982,800 | +0.27(+2.48%) |
Mar 05, 2007 | 11.08 | 11.15 | 10.86 | 10.87 | 1,496,400 | -0.43(-3.78%) |
Mar 02, 2007 | 11.60 | 11.63 | 11.29 | 11.30 | 1,294,500 | -0.30(-2.61%) |
Mar 01, 2007 | 11.36 | 11.67 | 10.92 | 11.60 | 1,783,560 | -0.04(-0.32%) |
Feb 28, 2007 | 11.70 | 11.80 | 11.38 | 11.64 | 1,402,500 | -0.10(-0.82%) |
Feb 27, 2007 | 12.00 | 12.10 | 11.38 | 11.74 | 2,019,900 | -0.56(-4.58%) |
Feb 26, 2007 | 12.40 | 12.44 | 12.26 | 12.30 | 1,430,814 | -0.05(-0.40%) |
Feb 23, 2007 | 12.50 | 12.53 | 12.28 | 12.35 | 2,151,300 | -0.15(-1.20%) |
Feb 22, 2007 | 12.53 | 12.68 | 12.23 | 12.50 | 4,034,400 | +0.36(+2.94%) |
Feb 21, 2007 | 11.83 | 12.15 | 11.80 | 12.14 | 2,084,100 | +0.32(+2.74%) |
Feb 20, 2007 | 11.95 | 11.97 | 11.75 | 11.82 | 1,030,500 | -0.11(-0.89%) |
Feb 16, 2007 | 11.74 | 11.94 | 11.58 | 11.93 | 949,800 | +0.20(+1.71%) |
Feb 15, 2007 | 11.83 | 11.87 | 11.72 | 11.73 | 967,200 | -0.06(-0.54%) |
Feb 14, 2007 | 11.53 | 11.79 | 11.43 | 11.79 | 915,867 | +0.29(+2.52%) |
Feb 13, 2007 | 11.38 | 11.51 | 11.35 | 11.50 | 489,363 | +0.16(+1.44%) |
Feb 12, 2007 | 11.54 | 11.55 | 11.19 | 11.34 | 1,317,783 | -0.24(-2.10%) |
Feb 09, 2007 | 11.86 | 11.92 | 11.47 | 11.58 | 1,231,800 | -0.25(-2.09%) |
Feb 08, 2007 | 11.83 | 11.86 | 11.70 | 11.83 | 1,005,000 | -0.01(-0.06%) |
Feb 07, 2007 | 11.85 | 11.91 | 11.70 | 11.83 | 1,619,100 | +0.07(+0.57%) |
Feb 06, 2007 | 11.78 | 11.90 | 11.66 | 11.77 | 1,694,400 | -0.02(-0.17%) |
Feb 05, 2007 | 12.04 | 12.27 | 11.78 | 11.79 | 2,049,300 | -0.25(-2.08%) |
Feb 02, 2007 | 11.98 | 12.06 | 11.87 | 12.04 | 827,700 | +0.19(+1.58%) |
Feb 01, 2007 | 11.91 | 11.96 | 11.67 | 11.85 | 835,200 | +0.04(+0.31%) |
Jan 31, 2007 | 11.49 | 11.86 | 11.43 | 11.81 | 1,141,200 | +0.26(+2.28%) |
Jan 30, 2007 | 11.70 | 11.71 | 11.49 | 11.55 | 1,146,000 | -0.12(-1.00%) |
Jan 29, 2007 | 11.49 | 11.75 | 11.39 | 11.67 | 1,544,700 | +0.16(+1.42%) |
Jan 26, 2007 | 11.34 | 11.54 | 11.31 | 11.50 | 721,500 | +0.20(+1.80%) |
Jan 25, 2007 | 11.70 | 11.71 | 11.20 | 11.30 | 828,000 | -0.39(-3.31%) |
Jan 24, 2007 | 11.45 | 11.69 | 11.45 | 11.69 | 1,131,600 | +0.24(+2.13%) |
Jan 23, 2007 | 11.24 | 11.47 | 11.22 | 11.44 | 493,200 | +0.16(+1.45%) |
Jan 22, 2007 | 11.49 | 11.52 | 11.23 | 11.28 | 518,700 | -0.21(-1.83%) |
Jan 19, 2007 | 11.41 | 11.51 | 11.27 | 11.49 | 583,800 | +0.11(+0.94%) |
Jan 18, 2007 | 11.51 | 11.56 | 11.32 | 11.38 | 1,134,600 | -0.10(-0.84%) |
Jan 17, 2007 | 11.70 | 11.90 | 11.44 | 11.48 | 1,149,300 | -0.28(-2.35%) |
Jan 16, 2007 | 11.63 | 11.79 | 11.58 | 11.76 | 2,204,700 | +0.12(+1.06%) |
Jan 12, 2007 | 11.80 | 11.83 | 11.55 | 11.63 | 1,146,300 | -0.16(-1.39%) |
Jan 11, 2007 | 11.78 | 12.10 | 11.70 | 11.80 | 1,746,600 | +0.09(+0.74%) |
Jan 10, 2007 | 11.61 | 11.79 | 11.47 | 11.71 | 1,533,900 | -0.10(-0.82%) |
Jan 09, 2007 | 11.65 | 11.94 | 11.55 | 11.81 | 2,486,100 | +0.29(+2.55%) |
Jan 08, 2007 | 11.40 | 11.51 | 11.00 | 11.51 | 4,176,600 | +0.67(+6.18%) |
Jan 05, 2007 | 11.01 | 11.06 | 10.80 | 10.84 | 1,629,300 | -0.17(-1.51%) |
Jan 04, 2007 | 11.11 | 11.13 | 10.91 | 11.01 | 1,356,900 | -0.21(-1.90%) |