| Date |
Open |
High |
Low |
Close |
Volume |
|
2006-Nov-09
|
15.52
|
16.73
|
15.21
|
15.63
|
6,870,600
|
|
2006-Nov-10
|
16.08
|
16.1
|
15
|
15.08
|
2,407,300
|
|
2006-Nov-13
|
15.44
|
15.44
|
14.59
|
14.7
|
1,115,500
|
|
2006-Nov-14
|
14.8
|
15.2
|
14.75
|
15
|
440,100
|
|
2006-Nov-15
|
15.18
|
15.18
|
14.85
|
15.08
|
293,400
|
|
2006-Nov-16
|
15.09
|
15.7
|
15.05
|
15.45
|
247,200
|
|
2006-Nov-17
|
15.45
|
16
|
15.05
|
15.22
|
362,600
|
|
2006-Nov-20
|
15.24
|
15.24
|
14.7
|
14.77
|
209,600
|
|
2006-Nov-21
|
14.75
|
14.97
|
14.6
|
14.9
|
514,300
|
|
2006-Nov-22
|
14.93
|
15.2
|
14.77
|
15.2
|
437,300
|
|
2006-Nov-24
|
15.25
|
15.27
|
15
|
15.01
|
94,100
|
|
2006-Nov-27
|
14.83
|
15.1
|
14.69
|
14.8
|
291,500
|
|
2006-Nov-28
|
14.81
|
14.88
|
12.76
|
12.84
|
1,202,500
|
|
2006-Nov-29
|
13.12
|
13.37
|
12.25
|
12.6
|
269,100
|
|
2006-Nov-30
|
12.71
|
12.97
|
12.04
|
12.08
|
177,600
|
|
2006-Dec-01
|
12.24
|
12.24
|
11.75
|
11.99
|
147,200
|
|
2006-Dec-04
|
12.02
|
12.02
|
10.2
|
10.59
|
1,075,000
|
|
2006-Dec-05
|
10.59
|
12.14
|
10.5
|
11.75
|
710,800
|
|
2006-Dec-06
|
11.57
|
11.7
|
11.2
|
11.55
|
291,000
|
|
2006-Dec-07
|
11.5
|
11.57
|
11
|
11.17
|
120,400
|
|
2006-Dec-08
|
11.17
|
11.17
|
10.75
|
10.93
|
164,200
|
|
2006-Dec-11
|
11.4
|
11.98
|
10.21
|
10.3
|
664,700
|
|
2006-Dec-12
|
10.25
|
10.4
|
9.98
|
10.05
|
213,200
|
|
2006-Dec-13
|
10.12
|
10.2
|
9.8
|
10.08
|
284,400
|
|
2006-Dec-14
|
10.1
|
10.37
|
10
|
10.28
|
267,400
|
|
2006-Dec-15
|
10.39
|
10.39
|
10
|
10
|
92,000
|
|
2006-Dec-18
|
10.16
|
10.16
|
9.89
|
9.98
|
133,900
|
|
2006-Dec-19
|
10
|
10.14
|
9.7
|
9.73
|
403,600
|
|
2006-Dec-20
|
9.77
|
10.09
|
9.75
|
9.88
|
113,300
|
|
2006-Dec-21
|
10.05
|
10.05
|
9.75
|
9.75
|
35,700
|
|
2006-Dec-22
|
9.75
|
9.75
|
9.49
|
9.57
|
79,800
|
|
2006-Dec-26
|
9.65
|
9.8
|
9.43
|
9.6
|
262,700
|
|
2006-Dec-27
|
9.54
|
9.94
|
9.54
|
9.83
|
125,300
|
|
2006-Dec-28
|
9.89
|
10.16
|
9.89
|
10.13
|
190,300
|
|
2006-Dec-29
|
10.2
|
10.54
|
10.04
|
10.48
|
289,300
|
|
2007-Jan-03
|
10.98
|
11
|
10.65
|
10.82
|
176,300
|
|
2007-Jan-04
|
10.82
|
10.82
|
10.39
|
10.41
|
164,100
|
|
2007-Jan-05
|
10.5
|
10.7
|
10.12
|
10.15
|
68,600
|
|
2007-Jan-08
|
10.1
|
10.34
|
9.95
|
9.98
|
195,500
|
|
2007-Jan-09
|
10
|
10.05
|
9.77
|
9.77
|
85,900
|
|
2007-Jan-10
|
9.69
|
9.97
|
9.61
|
9.68
|
77,800
|
|
2007-Jan-11
|
9.7
|
10
|
9.65
|
9.88
|
178,100
|
|
2007-Jan-12
|
10
|
10
|
9.84
|
9.89
|
188,400
|
|
2007-Jan-16
|
9.95
|
10
|
9.7
|
9.75
|
212,200
|
|
2007-Jan-17
|
9.7
|
9.87
|
9.65
|
9.72
|
61,700
|
|
2007-Jan-18
|
9.75
|
9.75
|
9.42
|
9.48
|
177,000
|
|
2007-Jan-19
|
9.47
|
9.53
|
9.4
|
9.46
|
36,300
|
|
2007-Jan-22
|
9.48
|
9.78
|
9.26
|
9.48
|
113,500
|
|
2007-Jan-23
|
9.6
|
10.29
|
9.53
|
9.84
|
488,600
|
|
2007-Jan-24
|
10.24
|
10.84
|
10.1
|
10.76
|
432,300
|
|
2007-Jan-25
|
10.65
|
10.65
|
9.75
|
9.89
|
153,000
|
|
2007-Jan-26
|
9.81
|
9.95
|
9.6
|
9.65
|
188,300
|
|
2007-Jan-29
|
9.68
|
10.67
|
9.65
|
10.33
|
474,700
|
|
2007-Jan-30
|
10.6
|
11.7
|
10.41
|
11.6
|
533,400
|
|
2007-Jan-31
|
11.67
|
11.87
|
10.94
|
10.96
|
678,500
|
|
2007-Feb-01
|
11.07
|
11.8
|
10.98
|
11.46
|
662,000
|
|
2007-Feb-02
|
11.51
|
11.59
|
11.27
|
11.34
|
161,600
|
|
2007-Feb-05
|
11.42
|
12.44
|
11.42
|
12.15
|
564,600
|
|
2007-Feb-06
|
12.2
|
12.33
|
11.48
|
11.54
|
463,900
|
|
2007-Feb-07
|
11.6
|
11.97
|
10.84
|
11.01
|
396,100
|
|
2007-Feb-08
|
11.08
|
11.46
|
10.85
|
11.45
|
214,600
|
|
2007-Feb-09
|
11.5
|
11.88
|
10.75
|
10.9
|
273,400
|
|
2007-Feb-12
|
10.9
|
10.98
|
10.3
|
10.39
|
305,500
|
|
2007-Feb-13
|
10.79
|
10.79
|
10.32
|
10.67
|
103,800
|
|
2007-Feb-14
|
11
|
12.09
|
11
|
11.55
|
712,100
|
|
2007-Feb-15
|
11.7
|
12.82
|
11.27
|
12.41
|
757,200
|
|
2007-Feb-16
|
12.45
|
13.05
|
12.21
|
12.82
|
494,900
|
|
2007-Feb-20
|
13.05
|
13.6
|
13.01
|
13.43
|
357,400
|
|
2007-Feb-21
|
13.43
|
14.36
|
13.11
|
13.19
|
611,400
|
|
2007-Feb-22
|
13.39
|
13.39
|
12.3
|
12.65
|
784,000
|
|
2007-Feb-23
|
12.71
|
12.71
|
12.13
|
12.33
|
517,200
|
|
2007-Feb-26
|
12.6
|
13.18
|
12.28
|
12.6
|
763,900
|
|
2007-Feb-27
|
11.88
|
11.9
|
10.72
|
11.23
|
1,337,800
|
|
2007-Feb-28
|
11.27
|
11.53
|
10.9
|
11.13
|
282,800
|
|
2007-Mar-01
|
10.57
|
10.98
|
10.13
|
10.7
|
342,600
|
|
2007-Mar-02
|
10.7
|
10.99
|
10.19
|
10.32
|
240,100
|
|
2007-Mar-05
|
10.05
|
10.2
|
9.88
|
9.88
|
429,700
|
|
2007-Mar-06
|
10.2
|
10.6
|
10.15
|
10.54
|
311,500
|
|
2007-Mar-07
|
10.5
|
10.55
|
10.35
|
10.43
|
128,900
|
|
2007-Mar-08
|
10.61
|
11.3
|
10.6
|
11.14
|
306,700
|
|
2007-Mar-09
|
11.25
|
11.68
|
10.95
|
11.2
|
219,200
|
|
2007-Mar-12
|
10.92
|
11.1
|
10.63
|
10.87
|
207,500
|
|
2007-Mar-13
|
11.34
|
11.5
|
10.75
|
10.82
|
230,800
|
|
2007-Mar-14
|
10.77
|
11.15
|
9.23
|
9.33
|
1,352,700
|
|
2007-Mar-15
|
9.54
|
9.63
|
9.34
|
9.4
|
219,900
|
|
2007-Mar-16
|
9.34
|
9.45
|
8.76
|
9.12
|
318,000
|
|
2007-Mar-19
|
9.15
|
9.25
|
8.72
|
8.86
|
261,700
|
|
2007-Mar-20
|
9.13
|
9.25
|
8.9
|
9.25
|
164,200
|
|
2007-Mar-21
|
9.24
|
9.46
|
9.08
|
9.34
|
174,200
|
|
2007-Mar-22
|
9.3
|
9.85
|
9.27
|
9.65
|
378,400
|
|
2007-Mar-23
|
9.65
|
10.08
|
9.62
|
9.95
|
397,400
|
|
2007-Mar-26
|
9.72
|
10
|
9.6
|
9.75
|
113,100
|
|
2007-Mar-27
|
9.6
|
9.79
|
9.5
|
9.6
|
227,000
|
|
2007-Mar-28
|
9.55
|
10.25
|
9.5
|
9.59
|
143,300
|
|
2007-Mar-29
|
9.75
|
9.94
|
9.64
|
9.71
|
373,100
|
|
2007-Mar-30
|
9.64
|
9.8
|
9.55
|
9.75
|
193,200
|
|
2007-Apr-02
|
9.74
|
9.99
|
9.61
|
9.95
|
78,400
|
|
2007-Apr-03
|
9.99
|
10.06
|
9.64
|
9.71
|
138,800
|
|
2007-Apr-04
|
9.65
|
9.88
|
9.6
|
9.88
|
68,600
|
|
2007-Apr-05
|
9.95
|
10.01
|
9.72
|
9.84
|
66,200
|
Download To Spreadsheet
*Note: Historical Data is adjusted
for dividends and splits.
|
|