Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.18 | 10.34 | 9.888 | 10.04 | 192,797 | -0.15(-1.49%) |
Mar 29, 2007 | 10.40 | 10.51 | 10.13 | 10.19 | 283,013 | -0.12(-1.16%) |
Mar 28, 2007 | 10.42 | 10.46 | 10.25 | 10.31 | 316,698 | -0.15(-1.45%) |
Mar 27, 2007 | 10.42 | 10.46 | 10.39 | 10.46 | 268,788 | +0.04(+0.38%) |
Mar 26, 2007 | 10.37 | 10.43 | 10.26 | 10.42 | 81,395 | +0.02(+0.23%) |
Mar 23, 2007 | 10.37 | 10.40 | 10.22 | 10.40 | 82,706 | +0.05(+0.46%) |
Mar 22, 2007 | 10.38 | 10.39 | 10.27 | 10.35 | 140,828 | +0.03(+0.31%) |
Mar 21, 2007 | 10.20 | 10.32 | 10.16 | 10.32 | 80,063 | +0.12(+1.18%) |
Mar 20, 2007 | 10.14 | 10.24 | 10.11 | 10.20 | 100,077 | +0.04(+0.39%) |
Mar 19, 2007 | 10.23 | 10.32 | 10.11 | 10.16 | 131,472 | +0.02(+0.16%) |
Mar 16, 2007 | 10.18 | 10.22 | 10.05 | 10.14 | 327,153 | -0.05(-0.47%) |
Mar 15, 2007 | 10.18 | 10.26 | 10.11 | 10.19 | 78,501 | +0.02(+0.24%) |
Mar 14, 2007 | 10.12 | 10.31 | 9.976 | 10.17 | 187,043 | +0.01(+0.08%) |
Mar 13, 2007 | 10.46 | 10.42 | 10.11 | 10.16 | 228,343 | -0.30(-2.91%) |
Mar 12, 2007 | 10.45 | 10.55 | 10.40 | 10.46 | 115,626 | +0.09(+0.85%) |
Mar 09, 2007 | 10.28 | 10.47 | 10.26 | 10.38 | 255,495 | +0.17(+1.65%) |
Mar 08, 2007 | 10.17 | 10.43 | 10.11 | 10.21 | 205,751 | +0.10(+0.95%) |
Mar 07, 2007 | 10.12 | 10.29 | 10.07 | 10.11 | 389,770 | +0.01(+0.08%) |
Mar 06, 2007 | 10.18 | 10.30 | 10.00 | 10.10 | 620,282 | -0.04(-0.39%) |
Mar 05, 2007 | 10.05 | 10.24 | 9.888 | 10.14 | 753,483 | +0.00(+0.00%) |
Mar 02, 2007 | 10.37 | 10.49 | 9.992 | 10.14 | 501,752 | -0.24(-2.31%) |
Mar 01, 2007 | 11.20 | 11.22 | 10.34 | 10.38 | 536,166 | -0.87(-7.75%) |
Feb 28, 2007 | 11.34 | 11.48 | 11.17 | 11.26 | 336,202 | -0.13(-1.12%) |
Feb 27, 2007 | 12.34 | 12.34 | 11.38 | 11.38 | 322,426 | -0.99(-8.02%) |
Feb 26, 2007 | 12.14 | 12.38 | 12.03 | 12.38 | 266,955 | +0.28(+2.31%) |
Feb 23, 2007 | 12.22 | 12.33 | 12.09 | 12.10 | 120,615 | -0.16(-1.31%) |
Feb 22, 2007 | 12.30 | 12.41 | 12.19 | 12.26 | 165,601 | -0.05(-0.39%) |
Feb 21, 2007 | 12.46 | 12.60 | 12.30 | 12.30 | 107,792 | -0.14(-1.16%) |
Feb 20, 2007 | 12.54 | 12.56 | 12.33 | 12.45 | 137,556 | -0.14(-1.14%) |
Feb 16, 2007 | 12.72 | 12.75 | 12.48 | 12.59 | 119,510 | -0.13(-1.01%) |
Feb 15, 2007 | 12.90 | 12.90 | 12.70 | 12.72 | 128,597 | -0.22(-1.67%) |
Feb 14, 2007 | 13.07 | 13.13 | 12.87 | 12.94 | 83,016 | -0.17(-1.28%) |
Feb 13, 2007 | 13.02 | 13.18 | 12.90 | 13.10 | 64,908 | +0.14(+1.05%) |
Feb 12, 2007 | 12.86 | 13.03 | 12.86 | 12.97 | 53,411 | -0.01(-0.06%) |
Feb 09, 2007 | 13.02 | 13.07 | 12.86 | 12.98 | 71,395 | -0.09(-0.67%) |
Feb 08, 2007 | 12.98 | 13.20 | 12.98 | 13.06 | 40,123 | +0.03(+0.25%) |
Feb 07, 2007 | 13.15 | 13.15 | 12.98 | 13.03 | 85,623 | -0.12(-0.91%) |
Feb 06, 2007 | 13.05 | 13.18 | 12.94 | 13.15 | 126,216 | +0.16(+1.23%) |
Feb 05, 2007 | 13.06 | 13.10 | 12.86 | 12.99 | 150,572 | -0.10(-0.79%) |
Feb 02, 2007 | 12.80 | 13.13 | 12.77 | 13.10 | 144,061 | +0.30(+2.38%) |
Feb 01, 2007 | 12.65 | 12.80 | 12.65 | 12.79 | 78,297 | +0.18(+1.46%) |
Jan 31, 2007 | 12.59 | 12.78 | 12.53 | 12.61 | 79,740 | +0.02(+0.19%) |
Jan 30, 2007 | 12.66 | 12.67 | 12.48 | 12.58 | 92,660 | -0.07(-0.57%) |
Jan 29, 2007 | 12.15 | 12.83 | 12.15 | 12.66 | 273,246 | +0.39(+3.20%) |
Jan 26, 2007 | 12.16 | 12.32 | 12.06 | 12.26 | 91,036 | +0.10(+0.86%) |
Jan 25, 2007 | 12.22 | 12.26 | 12.06 | 12.16 | 96,842 | -0.05(-0.39%) |
Jan 24, 2007 | 12.04 | 12.23 | 12.00 | 12.21 | 67,288 | +0.17(+1.40%) |
Jan 23, 2007 | 11.83 | 12.07 | 11.80 | 12.04 | 200,033 | +0.17(+1.42%) |
Jan 22, 2007 | 11.96 | 11.98 | 11.74 | 11.87 | 159,226 | -0.13(-1.07%) |
Jan 19, 2007 | 11.95 | 12.12 | 11.54 | 12.00 | 341,878 | +0.00(+0.00%) |
Jan 18, 2007 | 12.20 | 12.37 | 11.96 | 12.00 | 284,452 | -0.24(-1.96%) |
Jan 17, 2007 | 12.29 | 12.42 | 12.13 | 12.24 | 111,022 | -0.11(-0.91%) |
Jan 16, 2007 | 12.44 | 12.49 | 12.30 | 12.35 | 130,431 | -0.04(-0.32%) |
Jan 12, 2007 | 12.32 | 12.62 | 12.32 | 12.39 | 125,181 | +0.04(+0.32%) |
Jan 11, 2007 | 12.33 | 12.45 | 12.22 | 12.35 | 149,946 | +0.04(+0.32%) |
Jan 10, 2007 | 12.63 | 12.71 | 12.29 | 12.31 | 142,730 | -0.43(-3.39%) |
Jan 09, 2007 | 12.82 | 12.82 | 12.49 | 12.74 | 76,436 | -0.04(-0.31%) |
Jan 08, 2007 | 12.85 | 12.85 | 12.60 | 12.78 | 138,670 | -0.09(-0.68%) |
Jan 05, 2007 | 12.94 | 13.02 | 12.73 | 12.87 | 180,162 | -0.15(-1.17%) |
Jan 04, 2007 | 12.66 | 13.13 | 12.66 | 13.02 | 154,420 | +0.30(+2.39%) |