Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.70 | 12.85 | 12.61 | 12.85 | 624,895 | +0.10(+0.78%) |
Mar 29, 2007 | 12.65 | 12.89 | 12.55 | 12.75 | 999,103 | +0.19(+1.51%) |
Mar 28, 2007 | 12.75 | 12.78 | 12.55 | 12.56 | 785,043 | -0.19(-1.49%) |
Mar 27, 2007 | 12.85 | 13.08 | 12.75 | 12.75 | 742,799 | -0.18(-1.39%) |
Mar 26, 2007 | 12.44 | 12.95 | 12.44 | 12.93 | 2,179,255 | +0.55(+4.44%) |
Mar 23, 2007 | 12.37 | 12.49 | 12.30 | 12.38 | 1,697,871 | +0.15(+1.23%) |
Mar 22, 2007 | 12.15 | 12.32 | 12.12 | 12.23 | 1,671,323 | +0.08(+0.66%) |
Mar 21, 2007 | 12.02 | 12.22 | 11.95 | 12.15 | 728,869 | +0.09(+0.75%) |
Mar 20, 2007 | 12.27 | 12.34 | 11.88 | 12.06 | 1,546,390 | -0.35(-2.82%) |
Mar 19, 2007 | 12.35 | 12.44 | 12.18 | 12.41 | 1,015,311 | +0.19(+1.55%) |
Mar 16, 2007 | 12.32 | 12.38 | 12.14 | 12.22 | 1,498,176 | -0.10(-0.81%) |
Mar 15, 2007 | 11.86 | 12.32 | 11.82 | 12.32 | 934,884 | +0.44(+3.70%) |
Mar 14, 2007 | 11.72 | 11.88 | 11.42 | 11.88 | 955,856 | +0.15(+1.28%) |
Mar 13, 2007 | 11.94 | 12.21 | 11.73 | 11.73 | 1,026,287 | -0.34(-2.82%) |
Mar 12, 2007 | 11.94 | 12.20 | 11.80 | 12.07 | 442,731 | +0.08(+0.67%) |
Mar 09, 2007 | 12.15 | 12.25 | 11.93 | 11.99 | 659,922 | -0.15(-1.24%) |
Mar 08, 2007 | 12.45 | 12.56 | 12.10 | 12.14 | 723,584 | -0.01(-0.08%) |
Mar 07, 2007 | 12.01 | 12.31 | 12.00 | 12.15 | 1,202,769 | +0.16(+1.33%) |
Mar 06, 2007 | 11.78 | 12.01 | 11.74 | 11.99 | 1,360,673 | +0.65(+5.73%) |
Mar 05, 2007 | 11.52 | 11.84 | 11.14 | 11.34 | 3,670,369 | -0.66(-5.50%) |
Mar 02, 2007 | 12.30 | 12.42 | 11.95 | 12.00 | 1,233,785 | -0.30(-2.44%) |
Mar 01, 2007 | 12.23 | 12.43 | 12.07 | 12.30 | 2,168,830 | -0.44(-3.45%) |
Feb 28, 2007 | 12.15 | 12.81 | 11.80 | 12.74 | 5,678,517 | +0.52(+4.26%) |
Feb 27, 2007 | 12.25 | 12.60 | 12.01 | 12.22 | 2,328,077 | -0.78(-6.00%) |
Feb 26, 2007 | 12.85 | 13.10 | 12.81 | 13.00 | 2,247,981 | +0.30(+2.36%) |
Feb 23, 2007 | 12.91 | 12.94 | 12.64 | 12.70 | 1,635,693 | +0.10(+0.79%) |
Feb 22, 2007 | 12.79 | 13.14 | 12.41 | 12.60 | 2,926,138 | +0.01(+0.08%) |
Feb 21, 2007 | 12.72 | 12.74 | 12.36 | 12.59 | 1,367,118 | -0.24(-1.87%) |
Feb 20, 2007 | 12.64 | 12.88 | 12.57 | 12.83 | 676,461 | -0.11(-0.85%) |
Feb 16, 2007 | 12.65 | 13.05 | 12.55 | 12.94 | 2,316,096 | -0.12(-0.92%) |
Feb 15, 2007 | 12.85 | 13.15 | 12.76 | 13.06 | 2,570,939 | +0.10(+0.77%) |
Feb 14, 2007 | 12.47 | 13.05 | 12.47 | 12.96 | 2,091,457 | +0.58(+4.68%) |
Feb 13, 2007 | 11.90 | 12.39 | 11.85 | 12.38 | 1,103,709 | +0.61(+5.18%) |
Feb 12, 2007 | 12.00 | 12.08 | 11.73 | 11.77 | 1,293,674 | -0.35(-2.89%) |
Feb 09, 2007 | 12.60 | 12.61 | 12.12 | 12.12 | 1,291,689 | -0.46(-3.66%) |
Feb 08, 2007 | 12.72 | 12.72 | 12.50 | 12.58 | 3,573,474 | -0.40(-3.08%) |
Feb 07, 2007 | 12.80 | 13.10 | 12.50 | 12.98 | 3,206,240 | -0.01(-0.08%) |
Feb 06, 2007 | 12.90 | 13.05 | 12.77 | 12.99 | 1,458,305 | +0.50(+4.00%) |
Feb 05, 2007 | 12.89 | 12.89 | 12.47 | 12.49 | 1,050,771 | -0.43(-3.33%) |
Feb 02, 2007 | 13.35 | 13.37 | 12.84 | 12.92 | 802,220 | -0.66(-4.86%) |
Feb 01, 2007 | 13.56 | 13.66 | 13.41 | 13.58 | 549,693 | -26.79(-66.36%) |
Jan 31, 2007 | 40.10 | 40.50 | 39.79 | 40.37 | 503,565 | -0.51(-1.25%) |
Jan 30, 2007 | 40.61 | 41.15 | 40.51 | 40.88 | 345,194 | +0.28(+0.69%) |
Jan 29, 2007 | 40.50 | 41.24 | 40.35 | 40.60 | 378,769 | -0.42(-1.02%) |
Jan 26, 2007 | 41.19 | 41.27 | 40.47 | 41.02 | 449,563 | -0.28(-0.68%) |
Jan 25, 2007 | 41.48 | 42.00 | 41.07 | 41.30 | 752,930 | -0.30(-0.72%) |
Jan 24, 2007 | 41.10 | 41.84 | 41.00 | 41.60 | 442,012 | +0.35(+0.85%) |
Jan 23, 2007 | 39.60 | 41.35 | 39.60 | 41.25 | 301,135 | +2.02(+5.15%) |
Jan 22, 2007 | 40.25 | 40.42 | 38.79 | 39.23 | 564,778 | -0.54(-1.36%) |
Jan 19, 2007 | 38.24 | 39.96 | 38.20 | 39.77 | 315,729 | +1.66(+4.36%) |
Jan 18, 2007 | 38.65 | 38.88 | 38.00 | 38.11 | 780,701 | +0.14(+0.37%) |
Jan 17, 2007 | 37.66 | 38.31 | 37.25 | 37.97 | 882,982 | -0.93(-2.39%) |
Jan 16, 2007 | 39.00 | 39.16 | 38.41 | 38.90 | 292,703 | -0.90(-2.26%) |
Jan 12, 2007 | 39.61 | 40.72 | 39.61 | 39.80 | 658,514 | -0.63(-1.56%) |
Jan 11, 2007 | 39.26 | 40.63 | 39.05 | 40.43 | 457,517 | +0.58(+1.46%) |
Jan 10, 2007 | 37.26 | 39.96 | 37.25 | 39.85 | 816,140 | +2.09(+5.53%) |
Jan 09, 2007 | 38.03 | 38.36 | 37.00 | 37.76 | 1,113,573 | -1.57(-3.99%) |
Jan 08, 2007 | 39.25 | 39.35 | 38.61 | 39.33 | 430,032 | -0.17(-0.43%) |
Jan 05, 2007 | 38.85 | 39.89 | 38.75 | 39.50 | 504,908 | +0.44(+1.13%) |
Jan 04, 2007 | 40.06 | 40.06 | 38.89 | 39.06 | 1,426,495 | -1.99(-4.85%) |