Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.15 | 11.21 | 10.99 | 11.12 | 5,161,428 | -0.04(-0.34%) |
Mar 29, 2007 | 10.84 | 11.22 | 10.84 | 11.16 | 3,168,509 | +0.03(+0.22%) |
Mar 28, 2007 | 10.86 | 11.20 | 10.86 | 11.14 | 3,078,263 | -0.03(-0.22%) |
Mar 27, 2007 | 11.09 | 11.18 | 11.02 | 11.16 | 1,768,585 | +0.06(+0.51%) |
Mar 26, 2007 | 11.01 | 11.12 | 10.90 | 11.11 | 2,412,323 | +0.05(+0.45%) |
Mar 23, 2007 | 10.92 | 11.07 | 10.90 | 11.06 | 2,197,328 | +0.11(+0.97%) |
Mar 22, 2007 | 10.99 | 11.02 | 10.89 | 10.95 | 2,453,012 | -0.08(-0.68%) |
Mar 21, 2007 | 10.89 | 11.09 | 10.83 | 11.02 | 3,481,675 | +0.15(+1.38%) |
Mar 20, 2007 | 10.76 | 10.87 | 10.67 | 10.87 | 3,085,109 | +0.13(+1.22%) |
Mar 19, 2007 | 10.65 | 10.78 | 10.63 | 10.74 | 2,157,674 | +0.10(+0.94%) |
Mar 16, 2007 | 10.77 | 10.79 | 10.62 | 10.64 | 2,686,128 | -0.08(-0.76%) |
Mar 15, 2007 | 10.62 | 10.79 | 10.56 | 10.72 | 1,880,376 | +0.11(+1.00%) |
Mar 14, 2007 | 10.57 | 10.69 | 10.46 | 10.62 | 5,033,265 | +0.05(+0.47%) |
Mar 13, 2007 | 10.76 | 10.86 | 10.56 | 10.57 | 3,013,300 | -0.19(-1.74%) |
Mar 12, 2007 | 10.73 | 10.81 | 10.62 | 10.76 | 4,490,668 | -0.05(-0.46%) |
Mar 09, 2007 | 10.81 | 10.84 | 10.69 | 10.81 | 1,853,710 | +0.06(+0.52%) |
Mar 08, 2007 | 10.77 | 10.87 | 10.71 | 10.75 | 2,636,157 | +0.01(+0.12%) |
Mar 07, 2007 | 10.71 | 10.87 | 10.67 | 10.74 | 2,639,837 | -0.01(-0.12%) |
Mar 06, 2007 | 10.54 | 10.78 | 10.51 | 10.75 | 3,519,410 | +0.21(+2.02%) |
Mar 05, 2007 | 10.53 | 10.73 | 10.51 | 10.54 | 3,767,745 | -0.13(-1.23%) |
Mar 02, 2007 | 10.84 | 10.85 | 10.65 | 10.67 | 5,064,942 | -0.21(-1.95%) |
Mar 01, 2007 | 10.89 | 11.00 | 10.77 | 10.88 | 3,855,223 | -0.03(-0.23%) |
Feb 28, 2007 | 10.75 | 11.02 | 10.74 | 10.91 | 8,600,033 | -0.02(-0.17%) |
Feb 27, 2007 | 10.89 | 11.51 | 10.62 | 10.92 | 5,644,657 | -0.46(-4.01%) |
Feb 26, 2007 | 11.46 | 11.46 | 11.24 | 11.38 | 4,905,150 | +0.19(+1.73%) |
Feb 23, 2007 | 11.15 | 11.25 | 10.99 | 11.19 | 3,799,266 | +0.08(+0.73%) |
Feb 22, 2007 | 11.02 | 11.23 | 10.94 | 11.11 | 4,795,806 | +0.09(+0.79%) |
Feb 21, 2007 | 10.93 | 11.06 | 10.79 | 11.02 | 4,945,575 | -0.01(-0.11%) |
Feb 20, 2007 | 10.95 | 11.05 | 10.86 | 11.03 | 3,301,797 | +0.08(+0.74%) |
Feb 16, 2007 | 10.96 | 10.99 | 10.86 | 10.95 | 2,934,415 | +0.01(+0.06%) |
Feb 15, 2007 | 11.01 | 11.03 | 10.87 | 10.94 | 2,914,734 | -0.08(-0.68%) |
Feb 14, 2007 | 11.04 | 11.14 | 10.97 | 11.02 | 2,684,349 | -0.03(-0.23%) |
Feb 13, 2007 | 11.19 | 11.19 | 10.90 | 11.04 | 2,505,940 | +0.08(+0.68%) |
Feb 12, 2007 | 10.84 | 11.06 | 10.76 | 10.97 | 1,742,993 | +0.02(+0.17%) |
Feb 09, 2007 | 11.06 | 11.09 | 10.84 | 10.95 | 4,677,079 | -0.09(-0.85%) |
Feb 08, 2007 | 10.97 | 11.07 | 10.97 | 11.04 | 2,464,947 | +0.03(+0.28%) |
Feb 07, 2007 | 10.64 | 11.41 | 10.64 | 11.01 | 2,583,674 | -0.01(-0.06%) |
Feb 06, 2007 | 10.92 | 11.09 | 10.84 | 11.02 | 7,760,463 | +0.37(+3.46%) |
Feb 05, 2007 | 10.54 | 10.71 | 10.52 | 10.65 | 7,307,156 | +0.09(+0.83%) |
Feb 02, 2007 | 10.59 | 10.64 | 10.51 | 10.56 | 6,555,911 | +0.00(+0.00%) |
Feb 01, 2007 | 10.44 | 10.61 | 10.39 | 10.56 | 3,935,435 | +0.13(+1.26%) |
Jan 31, 2007 | 10.45 | 10.49 | 10.36 | 10.43 | 2,844,009 | -0.01(-0.12%) |
Jan 30, 2007 | 10.50 | 10.52 | 10.42 | 10.44 | 2,991,698 | -0.01(-0.12%) |
Jan 29, 2007 | 10.42 | 10.48 | 10.38 | 10.46 | 2,720,962 | +0.01(+0.12%) |
Jan 26, 2007 | 10.34 | 10.47 | 10.29 | 10.44 | 3,525,330 | +0.11(+1.09%) |
Jan 25, 2007 | 10.31 | 10.39 | 10.26 | 10.33 | 2,206,531 | +0.03(+0.24%) |
Jan 24, 2007 | 10.16 | 10.32 | 10.14 | 10.31 | 1,895,953 | +0.15(+1.48%) |
Jan 23, 2007 | 10.14 | 10.16 | 10.08 | 10.16 | 2,808,647 | +0.03(+0.25%) |
Jan 22, 2007 | 10.16 | 10.21 | 10.09 | 10.13 | 1,941,875 | -0.01(-0.12%) |
Jan 19, 2007 | 10.15 | 10.15 | 10.09 | 10.14 | 1,807,307 | +0.04(+0.37%) |
Jan 18, 2007 | 10.14 | 10.19 | 10.08 | 10.11 | 3,085,144 | -0.01(-0.06%) |
Jan 17, 2007 | 10.05 | 10.13 | 10.03 | 10.11 | 2,578,234 | +0.04(+0.37%) |
Jan 16, 2007 | 10.03 | 10.11 | 9.999 | 10.07 | 1,830,029 | +0.08(+0.75%) |
Jan 12, 2007 | 10.04 | 10.10 | 9.987 | 9.999 | 1,940,915 | -0.08(-0.74%) |
Jan 11, 2007 | 10.06 | 10.19 | 10.01 | 10.07 | 3,464,046 | -0.02(-0.19%) |
Jan 10, 2007 | 10.16 | 10.19 | 10.07 | 10.09 | 2,186,850 | -0.09(-0.92%) |
Jan 09, 2007 | 10.24 | 10.29 | 10.12 | 10.19 | 8,360,819 | -0.06(-0.61%) |
Jan 08, 2007 | 10.27 | 10.34 | 10.20 | 10.25 | 2,001,079 | -0.04(-0.42%) |
Jan 05, 2007 | 10.41 | 10.43 | 10.26 | 10.29 | 4,998,218 | -0.17(-1.61%) |
Jan 04, 2007 | 10.47 | 10.55 | 10.41 | 10.46 | 2,033,881 | -0.04(-0.42%) |