Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.95 | 10.96 | 10.60 | 10.76 | 596,002 | -0.15(-1.33%) |
Mar 29, 2007 | 10.64 | 10.96 | 10.61 | 10.91 | 893,473 | +0.38(+3.64%) |
Mar 28, 2007 | 10.41 | 10.55 | 10.41 | 10.52 | 394,709 | +0.08(+0.76%) |
Mar 27, 2007 | 10.50 | 10.56 | 10.30 | 10.44 | 293,533 | -0.05(-0.50%) |
Mar 26, 2007 | 10.39 | 10.56 | 10.37 | 10.50 | 367,749 | +0.14(+1.34%) |
Mar 23, 2007 | 10.41 | 10.42 | 10.33 | 10.36 | 175,392 | -0.05(-0.44%) |
Mar 22, 2007 | 10.40 | 10.43 | 10.31 | 10.41 | 199,323 | +0.01(+0.06%) |
Mar 21, 2007 | 10.27 | 10.44 | 10.27 | 10.40 | 400,616 | +0.11(+1.03%) |
Mar 20, 2007 | 10.33 | 10.37 | 10.24 | 10.29 | 340,940 | -0.06(-0.57%) |
Mar 19, 2007 | 10.40 | 10.43 | 10.25 | 10.35 | 275,660 | +0.05(+0.51%) |
Mar 16, 2007 | 10.35 | 10.39 | 10.23 | 10.30 | 609,936 | -0.04(-0.38%) |
Mar 15, 2007 | 10.35 | 10.47 | 10.29 | 10.34 | 199,778 | -0.03(-0.25%) |
Mar 14, 2007 | 10.27 | 10.46 | 10.27 | 10.37 | 369,566 | +0.08(+0.77%) |
Mar 13, 2007 | 10.60 | 10.49 | 10.25 | 10.29 | 305,801 | -0.31(-2.93%) |
Mar 12, 2007 | 10.53 | 10.70 | 10.47 | 10.60 | 249,760 | +0.08(+0.75%) |
Mar 09, 2007 | 10.70 | 10.70 | 10.46 | 10.52 | 423,487 | -0.11(-1.06%) |
Mar 08, 2007 | 10.64 | 10.71 | 10.58 | 10.63 | 174,181 | +0.03(+0.31%) |
Mar 07, 2007 | 10.58 | 10.61 | 10.50 | 10.60 | 277,023 | +0.03(+0.25%) |
Mar 06, 2007 | 10.52 | 10.68 | 10.44 | 10.57 | 252,183 | +0.13(+1.20%) |
Mar 05, 2007 | 10.38 | 10.58 | 10.37 | 10.44 | 346,696 | +0.01(+0.06%) |
Mar 02, 2007 | 10.49 | 10.56 | 10.43 | 10.44 | 241,278 | -0.09(-0.82%) |
Mar 01, 2007 | 10.43 | 10.73 | 10.41 | 10.52 | 350,179 | +0.03(+0.25%) |
Feb 28, 2007 | 10.58 | 10.64 | 10.43 | 10.50 | 318,524 | -0.08(-0.75%) |
Feb 27, 2007 | 10.69 | 10.70 | 10.50 | 10.58 | 272,479 | -0.12(-1.11%) |
Feb 26, 2007 | 10.76 | 10.84 | 10.69 | 10.70 | 251,402 | -0.08(-0.74%) |
Feb 23, 2007 | 10.76 | 10.88 | 10.74 | 10.78 | 210,229 | -0.01(-0.06%) |
Feb 22, 2007 | 10.71 | 10.83 | 10.66 | 10.78 | 184,631 | +0.09(+0.80%) |
Feb 21, 2007 | 10.65 | 10.75 | 10.59 | 10.70 | 201,898 | -0.01(-0.06%) |
Feb 20, 2007 | 10.53 | 10.78 | 10.46 | 10.70 | 273,388 | +0.09(+0.87%) |
Feb 16, 2007 | 10.58 | 10.70 | 10.56 | 10.61 | 182,511 | +0.00(+0.00%) |
Feb 15, 2007 | 10.63 | 10.69 | 10.58 | 10.61 | 279,447 | -0.03(-0.25%) |
Feb 14, 2007 | 10.66 | 10.76 | 10.63 | 10.64 | 263,051 | +0.04(+0.37%) |
Feb 13, 2007 | 10.77 | 10.89 | 10.57 | 10.60 | 341,728 | -0.23(-2.13%) |
Feb 12, 2007 | 10.72 | 10.86 | 10.70 | 10.83 | 184,160 | +0.17(+1.61%) |
Feb 09, 2007 | 10.64 | 10.74 | 10.64 | 10.66 | 129,802 | -0.03(-0.25%) |
Feb 08, 2007 | 10.68 | 10.76 | 10.63 | 10.68 | 121,472 | -0.01(-0.12%) |
Feb 07, 2007 | 10.74 | 10.76 | 10.63 | 10.70 | 240,824 | -0.01(-0.12%) |
Feb 06, 2007 | 10.66 | 10.75 | 10.64 | 10.71 | 354,269 | +0.13(+1.25%) |
Feb 05, 2007 | 10.67 | 10.70 | 10.54 | 10.58 | 232,190 | -0.11(-1.05%) |
Feb 02, 2007 | 10.63 | 10.71 | 10.62 | 10.69 | 83,152 | +0.12(+1.12%) |
Feb 01, 2007 | 10.62 | 10.68 | 10.55 | 10.57 | 113,899 | -0.05(-0.44%) |
Jan 31, 2007 | 10.62 | 10.66 | 10.52 | 10.62 | 129,045 | +0.00(+0.00%) |
Jan 30, 2007 | 10.60 | 10.65 | 10.58 | 10.62 | 119,200 | +0.07(+0.63%) |
Jan 29, 2007 | 10.53 | 10.69 | 10.52 | 10.55 | 137,981 | +0.03(+0.31%) |
Jan 26, 2007 | 10.73 | 10.74 | 10.46 | 10.52 | 384,258 | -0.18(-1.67%) |
Jan 25, 2007 | 10.74 | 10.76 | 10.62 | 10.70 | 178,573 | +0.00(+0.00%) |
Jan 24, 2007 | 10.62 | 10.75 | 10.62 | 10.70 | 78,457 | +0.07(+0.68%) |
Jan 23, 2007 | 10.72 | 10.78 | 10.60 | 10.62 | 274,600 | -0.15(-1.41%) |
Jan 22, 2007 | 10.83 | 10.83 | 10.70 | 10.78 | 134,952 | -0.05(-0.43%) |
Jan 19, 2007 | 10.70 | 10.83 | 10.64 | 10.82 | 239,309 | +0.17(+1.55%) |
Jan 18, 2007 | 10.76 | 10.80 | 10.60 | 10.66 | 327,460 | -0.13(-1.22%) |
Jan 17, 2007 | 10.75 | 10.94 | 10.75 | 10.79 | 487,101 | +0.01(+0.06%) |
Jan 16, 2007 | 10.89 | 11.00 | 10.73 | 10.78 | 182,965 | -0.08(-0.73%) |
Jan 12, 2007 | 10.76 | 10.98 | 10.73 | 10.86 | 373,656 | +0.06(+0.55%) |
Jan 11, 2007 | 10.56 | 10.82 | 10.50 | 10.80 | 344,424 | +0.24(+2.31%) |
Jan 10, 2007 | 10.57 | 10.64 | 10.46 | 10.56 | 312,011 | -0.06(-0.56%) |
Jan 09, 2007 | 10.75 | 10.75 | 10.57 | 10.62 | 280,961 | -0.07(-0.68%) |
Jan 08, 2007 | 10.66 | 10.78 | 10.56 | 10.69 | 298,379 | +0.07(+0.62%) |
Jan 05, 2007 | 10.68 | 10.76 | 10.60 | 10.62 | 225,829 | -0.13(-1.23%) |
Jan 04, 2007 | 10.69 | 10.79 | 10.60 | 10.76 | 186,298 | +0.07(+0.68%) |