Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.74 | 12.99 | 12.74 | 12.79 | 3,573,732 | -0.03(-0.23%) |
Mar 29, 2007 | 13.06 | 13.07 | 12.72 | 12.82 | 4,601,750 | -0.13(-0.98%) |
Mar 28, 2007 | 12.97 | 13.05 | 12.90 | 12.95 | 2,107,453 | -0.17(-1.28%) |
Mar 27, 2007 | 13.27 | 13.30 | 13.08 | 13.12 | 1,615,823 | -0.21(-1.59%) |
Mar 26, 2007 | 13.39 | 13.45 | 13.19 | 13.33 | 3,562,345 | -0.03(-0.26%) |
Mar 23, 2007 | 13.18 | 13.45 | 13.17 | 13.36 | 4,081,702 | +0.18(+1.39%) |
Mar 22, 2007 | 13.28 | 13.45 | 13.17 | 13.18 | 4,305,665 | -0.07(-0.50%) |
Mar 21, 2007 | 13.00 | 13.28 | 12.95 | 13.25 | 2,321,211 | +0.26(+2.03%) |
Mar 20, 2007 | 12.93 | 13.05 | 12.89 | 12.98 | 2,615,423 | +0.10(+0.74%) |
Mar 19, 2007 | 12.68 | 12.91 | 12.62 | 12.89 | 2,949,468 | +0.28(+2.23%) |
Mar 16, 2007 | 12.65 | 12.74 | 12.39 | 12.61 | 4,720,461 | -0.03(-0.27%) |
Mar 15, 2007 | 12.53 | 12.70 | 12.50 | 12.64 | 2,890,113 | +0.13(+1.02%) |
Mar 14, 2007 | 12.50 | 12.74 | 12.38 | 12.51 | 3,345,284 | -0.08(-0.67%) |
Mar 13, 2007 | 12.92 | 12.87 | 12.58 | 12.60 | 2,858,710 | -0.32(-2.51%) |
Mar 12, 2007 | 12.84 | 12.93 | 12.81 | 12.92 | 2,199,937 | +0.02(+0.18%) |
Mar 09, 2007 | 12.97 | 12.99 | 12.85 | 12.90 | 2,402,848 | +0.03(+0.27%) |
Mar 08, 2007 | 12.68 | 12.93 | 12.63 | 12.86 | 2,843,526 | +0.23(+1.86%) |
Mar 07, 2007 | 12.62 | 12.72 | 12.60 | 12.63 | 2,979,146 | -0.03(-0.23%) |
Mar 06, 2007 | 12.75 | 12.79 | 12.63 | 12.66 | 3,627,911 | +0.02(+0.16%) |
Mar 05, 2007 | 12.54 | 12.73 | 12.52 | 12.64 | 3,888,111 | -0.09(-0.68%) |
Mar 02, 2007 | 12.63 | 12.80 | 12.62 | 12.72 | 4,389,521 | -0.02(-0.14%) |
Mar 01, 2007 | 12.52 | 12.82 | 12.50 | 12.74 | 5,953,043 | +0.06(+0.50%) |
Feb 28, 2007 | 12.93 | 12.98 | 12.66 | 12.68 | 5,555,919 | -0.26(-2.04%) |
Feb 27, 2007 | 13.27 | 13.32 | 12.68 | 12.94 | 5,680,496 | -0.48(-3.61%) |
Feb 26, 2007 | 13.48 | 13.50 | 13.34 | 13.43 | 3,122,899 | -0.02(-0.17%) |
Feb 23, 2007 | 13.45 | 13.54 | 13.32 | 13.45 | 1,386,909 | -0.01(-0.11%) |
Feb 22, 2007 | 13.59 | 13.69 | 13.39 | 13.46 | 3,690,717 | -0.12(-0.85%) |
Feb 21, 2007 | 13.41 | 13.62 | 13.33 | 13.58 | 3,795,624 | +0.18(+1.36%) |
Feb 20, 2007 | 13.32 | 13.46 | 13.21 | 13.40 | 2,637,163 | -0.12(-0.86%) |
Feb 16, 2007 | 13.72 | 13.72 | 13.39 | 13.51 | 3,217,602 | -0.16(-1.17%) |
Feb 15, 2007 | 13.62 | 13.78 | 13.61 | 13.67 | 4,095,161 | +0.10(+0.77%) |
Feb 14, 2007 | 13.48 | 13.67 | 13.48 | 13.57 | 3,616,523 | +0.09(+0.64%) |
Feb 13, 2007 | 13.19 | 13.48 | 13.18 | 13.48 | 2,838,681 | +0.30(+2.29%) |
Feb 12, 2007 | 13.05 | 13.21 | 13.00 | 13.18 | 2,142,617 | +0.06(+0.49%) |
Feb 09, 2007 | 13.11 | 13.19 | 13.09 | 13.12 | 2,229,614 | +0.00(+0.00%) |
Feb 08, 2007 | 13.01 | 13.16 | 12.95 | 13.12 | 3,151,690 | +0.05(+0.36%) |
Feb 07, 2007 | 13.27 | 13.35 | 13.04 | 13.07 | 4,161,763 | -0.17(-1.27%) |
Feb 06, 2007 | 13.25 | 13.38 | 13.20 | 13.24 | 3,152,725 | -0.04(-0.28%) |
Feb 05, 2007 | 13.39 | 13.51 | 13.26 | 13.27 | 3,517,138 | -0.10(-0.76%) |
Feb 02, 2007 | 13.42 | 13.58 | 13.37 | 13.38 | 3,283,513 | -0.15(-1.11%) |
Feb 01, 2007 | 13.21 | 13.59 | 13.20 | 13.53 | 5,853,040 | +0.29(+2.17%) |
Jan 31, 2007 | 12.80 | 13.30 | 12.72 | 13.24 | 4,406,430 | +0.39(+3.04%) |
Jan 30, 2007 | 12.86 | 12.88 | 12.70 | 12.85 | 2,418,032 | +0.01(+0.05%) |
Jan 29, 2007 | 12.74 | 12.92 | 12.70 | 12.84 | 2,847,667 | +0.10(+0.82%) |
Jan 26, 2007 | 12.93 | 12.94 | 12.72 | 12.74 | 1,915,929 | -0.21(-1.59%) |
Jan 25, 2007 | 12.96 | 13.08 | 12.92 | 12.94 | 3,110,969 | -0.02(-0.13%) |
Jan 24, 2007 | 13.15 | 13.17 | 12.83 | 12.96 | 5,727,428 | -0.11(-0.86%) |
Jan 23, 2007 | 12.70 | 13.12 | 12.57 | 13.07 | 5,770,564 | +0.37(+2.90%) |
Jan 22, 2007 | 12.98 | 12.98 | 12.64 | 12.71 | 3,909,503 | -0.23(-1.81%) |
Jan 19, 2007 | 13.03 | 13.17 | 12.90 | 12.94 | 3,386,005 | -0.10(-0.76%) |
Jan 18, 2007 | 12.95 | 13.10 | 12.83 | 13.04 | 3,435,697 | +0.08(+0.58%) |
Jan 17, 2007 | 13.10 | 13.11 | 12.85 | 12.96 | 3,072,319 | -0.10(-0.80%) |
Jan 16, 2007 | 12.92 | 13.14 | 12.90 | 13.07 | 4,803,627 | +0.27(+2.08%) |
Jan 12, 2007 | 12.74 | 12.88 | 12.65 | 12.80 | 3,991,979 | +0.35(+2.79%) |
Jan 11, 2007 | 12.34 | 12.49 | 12.29 | 12.45 | 2,416,997 | +0.09(+0.73%) |
Jan 10, 2007 | 12.25 | 12.40 | 12.25 | 12.37 | 2,542,609 | +0.04(+0.35%) |
Jan 09, 2007 | 12.37 | 12.43 | 12.30 | 12.32 | 3,521,279 | -0.01(-0.07%) |
Jan 08, 2007 | 12.18 | 12.43 | 12.06 | 12.33 | 4,687,332 | +0.22(+1.82%) |
Jan 05, 2007 | 12.21 | 12.25 | 12.05 | 12.11 | 2,427,350 | -0.10(-0.78%) |
Jan 04, 2007 | 12.45 | 12.45 | 12.19 | 12.21 | 3,027,113 | -0.24(-1.91%) |