Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.66 | 11.82 | 11.47 | 11.51 | 4,423,319 | -0.08(-0.69%) |
Mar 29, 2007 | 11.84 | 11.84 | 11.33 | 11.59 | 3,933,879 | -0.16(-1.36%) |
Mar 28, 2007 | 11.60 | 11.85 | 11.45 | 11.75 | 6,008,335 | +0.04(+0.34%) |
Mar 27, 2007 | 11.83 | 11.92 | 11.67 | 11.71 | 5,811,751 | -0.13(-1.10%) |
Mar 26, 2007 | 12.11 | 12.11 | 11.71 | 11.84 | 7,891,093 | +0.15(+1.28%) |
Mar 23, 2007 | 11.76 | 11.78 | 11.57 | 11.69 | 4,843,320 | -0.01(-0.09%) |
Mar 22, 2007 | 12.14 | 12.26 | 11.56 | 11.70 | 10,727,437 | -0.51(-4.18%) |
Mar 21, 2007 | 12.26 | 12.32 | 12.05 | 12.21 | 7,369,462 | +0.24(+2.01%) |
Mar 20, 2007 | 11.76 | 12.05 | 11.73 | 11.97 | 6,878,745 | +0.17(+1.44%) |
Mar 19, 2007 | 11.76 | 11.85 | 11.68 | 11.80 | 4,284,393 | +0.11(+0.94%) |
Mar 16, 2007 | 11.87 | 11.90 | 11.61 | 11.69 | 7,640,620 | -0.21(-1.76%) |
Mar 15, 2007 | 11.78 | 11.98 | 11.70 | 11.90 | 10,839,893 | +0.15(+1.28%) |
Mar 14, 2007 | 11.98 | 12.00 | 11.57 | 11.75 | 7,022,197 | -0.12(-1.01%) |
Mar 13, 2007 | 11.87 | 12.10 | 11.71 | 11.87 | 12,544,586 | +0.00(+0.00%) |
Mar 12, 2007 | 11.72 | 11.96 | 11.66 | 11.87 | 4,680,287 | +0.25(+2.15%) |
Mar 09, 2007 | 11.91 | 11.95 | 11.61 | 11.62 | 3,715,436 | -0.21(-1.78%) |
Mar 08, 2007 | 11.89 | 12.04 | 11.76 | 11.83 | 5,046,521 | +0.09(+0.77%) |
Mar 07, 2007 | 11.80 | 11.91 | 11.65 | 11.74 | 4,321,355 | -0.08(-0.68%) |
Mar 06, 2007 | 11.73 | 11.93 | 11.60 | 11.82 | 5,530,025 | +0.24(+2.07%) |
Mar 05, 2007 | 11.77 | 11.97 | 11.58 | 11.58 | 8,286,737 | -0.33(-2.77%) |
Mar 02, 2007 | 12.16 | 12.41 | 11.90 | 11.91 | 6,973,006 | -0.30(-2.46%) |
Mar 01, 2007 | 12.12 | 12.42 | 12.00 | 12.21 | 6,633,784 | -0.10(-0.81%) |
Feb 28, 2007 | 12.39 | 12.47 | 12.12 | 12.31 | 7,308,610 | +0.02(+0.16%) |
Feb 27, 2007 | 12.58 | 12.65 | 12.07 | 12.29 | 9,768,934 | -0.46(-3.61%) |
Feb 26, 2007 | 13.00 | 13.00 | 12.63 | 12.75 | 9,714,368 | -0.33(-2.52%) |
Feb 23, 2007 | 13.14 | 13.20 | 12.93 | 13.08 | 6,714,132 | -0.08(-0.61%) |
Feb 22, 2007 | 13.30 | 13.35 | 12.99 | 13.16 | 10,674,511 | -0.03(-0.23%) |
Feb 21, 2007 | 13.30 | 13.56 | 13.10 | 13.19 | 26,330,064 | +0.29(+2.25%) |
Feb 20, 2007 | 12.57 | 12.99 | 12.51 | 12.90 | 30,940,852 | -0.66(-4.87%) |
Feb 16, 2007 | 13.82 | 13.84 | 13.50 | 13.56 | 5,226,464 | -0.29(-2.09%) |
Feb 15, 2007 | 13.67 | 14.02 | 13.50 | 13.85 | 10,592,771 | +0.62(+4.69%) |
Feb 14, 2007 | 12.98 | 13.23 | 12.82 | 13.23 | 5,202,792 | +0.24(+1.85%) |
Feb 13, 2007 | 13.15 | 13.21 | 12.89 | 12.99 | 3,399,102 | -0.14(-1.07%) |
Feb 12, 2007 | 13.08 | 13.25 | 12.95 | 13.13 | 5,240,620 | +0.21(+1.63%) |
Feb 09, 2007 | 13.32 | 13.40 | 12.82 | 12.92 | 6,476,823 | -0.38(-2.86%) |
Feb 08, 2007 | 13.42 | 13.58 | 13.19 | 13.30 | 4,520,365 | -0.12(-0.89%) |
Feb 07, 2007 | 13.63 | 13.68 | 13.29 | 13.42 | 6,377,818 | -0.27(-1.97%) |
Feb 06, 2007 | 13.45 | 13.78 | 13.33 | 13.69 | 5,139,820 | +0.12(+0.88%) |
Feb 05, 2007 | 13.75 | 13.75 | 13.36 | 13.57 | 3,035,706 | -0.08(-0.59%) |
Feb 02, 2007 | 13.75 | 13.94 | 13.56 | 13.65 | 3,846,324 | -0.18(-1.30%) |
Feb 01, 2007 | 13.88 | 13.88 | 13.61 | 13.83 | 5,195,274 | +0.15(+1.10%) |
Jan 31, 2007 | 13.81 | 14.00 | 13.48 | 13.68 | 6,044,335 | -0.17(-1.23%) |
Jan 30, 2007 | 14.11 | 14.49 | 13.55 | 13.85 | 9,172,198 | -0.65(-4.48%) |
Jan 29, 2007 | 14.42 | 14.78 | 14.29 | 14.50 | 5,222,787 | +0.12(+0.83%) |
Jan 26, 2007 | 14.83 | 14.83 | 14.24 | 14.38 | 4,691,200 | -0.40(-2.71%) |
Jan 25, 2007 | 15.01 | 15.10 | 14.66 | 14.78 | 4,292,757 | -0.26(-1.73%) |
Jan 24, 2007 | 15.15 | 15.44 | 14.88 | 15.04 | 3,739,042 | -0.04(-0.27%) |
Jan 23, 2007 | 15.20 | 15.43 | 14.98 | 15.08 | 5,496,185 | -0.38(-2.46%) |
Jan 22, 2007 | 15.71 | 15.89 | 15.24 | 15.46 | 4,756,054 | -0.30(-1.90%) |
Jan 19, 2007 | 15.43 | 15.80 | 15.31 | 15.76 | 3,342,731 | +0.29(+1.87%) |
Jan 18, 2007 | 15.66 | 16.10 | 15.36 | 15.47 | 5,564,695 | -0.24(-1.53%) |
Jan 17, 2007 | 16.39 | 16.50 | 15.64 | 15.71 | 8,033,669 | -0.91(-5.48%) |
Jan 16, 2007 | 16.63 | 17.02 | 16.48 | 16.62 | 10,557,424 | +0.05(+0.30%) |
Jan 12, 2007 | 16.00 | 16.63 | 15.87 | 16.57 | 5,658,400 | +0.48(+2.98%) |
Jan 11, 2007 | 15.97 | 16.22 | 15.75 | 16.09 | 7,412,773 | +0.22(+1.39%) |
Jan 10, 2007 | 15.36 | 15.94 | 15.33 | 15.87 | 5,419,697 | +0.66(+4.34%) |
Jan 09, 2007 | 15.55 | 15.70 | 15.16 | 15.21 | 5,695,420 | +0.07(+0.46%) |
Jan 08, 2007 | 14.89 | 15.45 | 14.83 | 15.14 | 6,401,271 | +0.15(+1.00%) |
Jan 05, 2007 | 15.29 | 15.32 | 14.93 | 14.99 | 5,095,638 | -0.39(-2.54%) |
Jan 04, 2007 | 15.19 | 15.53 | 14.92 | 15.38 | 5,690,242 | +0.18(+1.18%) |