Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.32 | 12.60 | 12.30 | 12.50 | 757,553 | +0.24(+1.96%) |
Mar 29, 2007 | 12.50 | 12.54 | 12.11 | 12.26 | 832,011 | -0.13(-1.05%) |
Mar 28, 2007 | 12.23 | 12.65 | 12.14 | 12.39 | 903,561 | +0.02(+0.16%) |
Mar 27, 2007 | 12.07 | 12.74 | 11.96 | 12.37 | 1,851,464 | +0.24(+1.98%) |
Mar 26, 2007 | 12.95 | 12.95 | 12.09 | 12.13 | 1,251,824 | -0.72(-5.60%) |
Mar 23, 2007 | 11.34 | 13.06 | 11.25 | 12.85 | 1,534,477 | +1.55(+13.72%) |
Mar 22, 2007 | 11.15 | 11.36 | 11.03 | 11.30 | 579,817 | +0.23(+2.08%) |
Mar 21, 2007 | 11.02 | 11.12 | 10.91 | 11.07 | 436,149 | +0.05(+0.45%) |
Mar 20, 2007 | 11.00 | 11.19 | 10.88 | 11.02 | 397,837 | +0.02(+0.18%) |
Mar 19, 2007 | 11.02 | 11.07 | 10.92 | 11.00 | 340,400 | +0.02(+0.18%) |
Mar 16, 2007 | 11.01 | 11.11 | 10.89 | 10.98 | 676,025 | -0.05(-0.45%) |
Mar 15, 2007 | 10.87 | 11.19 | 10.85 | 11.03 | 411,210 | +0.16(+1.47%) |
Mar 14, 2007 | 11.00 | 11.00 | 10.66 | 10.87 | 712,369 | -0.18(-1.63%) |
Mar 13, 2007 | 11.38 | 11.46 | 11.03 | 11.05 | 488,445 | -0.33(-2.90%) |
Mar 12, 2007 | 11.37 | 11.48 | 11.25 | 11.38 | 271,883 | -0.06(-0.52%) |
Mar 09, 2007 | 11.40 | 11.47 | 11.27 | 11.44 | 360,469 | +0.15(+1.33%) |
Mar 08, 2007 | 11.56 | 11.60 | 11.25 | 11.29 | 421,765 | -0.07(-0.62%) |
Mar 07, 2007 | 11.50 | 11.61 | 11.20 | 11.36 | 909,448 | +0.02(+0.18%) |
Mar 06, 2007 | 11.09 | 11.38 | 11.00 | 11.34 | 799,381 | +0.40(+3.66%) |
Mar 05, 2007 | 11.10 | 11.18 | 10.78 | 10.94 | 1,114,292 | -0.34(-3.01%) |
Mar 02, 2007 | 11.96 | 12.10 | 11.27 | 11.28 | 1,323,941 | -0.76(-6.31%) |
Mar 01, 2007 | 12.33 | 12.41 | 11.92 | 12.04 | 962,049 | -0.57(-4.52%) |
Feb 28, 2007 | 13.04 | 13.04 | 12.42 | 12.61 | 933,702 | -0.34(-2.63%) |
Feb 27, 2007 | 12.89 | 13.07 | 12.50 | 12.95 | 1,225,544 | -0.08(-0.61%) |
Feb 26, 2007 | 13.04 | 13.09 | 12.96 | 13.03 | 482,507 | +0.02(+0.15%) |
Feb 23, 2007 | 13.05 | 13.20 | 12.99 | 13.01 | 463,712 | -0.10(-0.76%) |
Feb 22, 2007 | 13.41 | 13.48 | 13.04 | 13.11 | 614,389 | -0.26(-1.94%) |
Feb 21, 2007 | 13.42 | 13.57 | 13.19 | 13.37 | 443,316 | -0.07(-0.52%) |
Feb 20, 2007 | 13.17 | 13.46 | 13.03 | 13.44 | 446,952 | +0.18(+1.36%) |
Feb 16, 2007 | 13.42 | 13.42 | 13.06 | 13.26 | 525,671 | -0.15(-1.12%) |
Feb 15, 2007 | 13.26 | 13.59 | 13.17 | 13.41 | 735,800 | +0.16(+1.21%) |
Feb 14, 2007 | 13.05 | 13.26 | 13.01 | 13.25 | 479,174 | +0.27(+2.08%) |
Feb 13, 2007 | 13.02 | 13.13 | 12.95 | 12.98 | 645,681 | +0.03(+0.23%) |
Feb 12, 2007 | 13.08 | 13.14 | 12.88 | 12.95 | 591,995 | -0.08(-0.61%) |
Feb 09, 2007 | 13.35 | 13.36 | 12.95 | 13.03 | 842,987 | -0.26(-1.96%) |
Feb 08, 2007 | 13.56 | 13.86 | 13.27 | 13.29 | 1,381,546 | -0.22(-1.63%) |
Feb 07, 2007 | 13.42 | 13.52 | 13.15 | 13.51 | 583,015 | +0.19(+1.43%) |
Feb 06, 2007 | 13.04 | 13.35 | 12.92 | 13.32 | 915,583 | +0.28(+2.15%) |
Feb 05, 2007 | 13.35 | 13.37 | 12.90 | 13.04 | 1,354,773 | -0.23(-1.73%) |
Feb 02, 2007 | 14.50 | 14.50 | 13.21 | 13.27 | 2,238,420 | -1.18(-8.17%) |
Feb 01, 2007 | 14.00 | 14.88 | 14.00 | 14.45 | 2,244,104 | +0.47(+3.36%) |
Jan 31, 2007 | 14.09 | 14.15 | 13.91 | 13.98 | 590,298 | -0.04(-0.29%) |
Jan 30, 2007 | 14.00 | 14.05 | 13.90 | 14.02 | 689,951 | +0.07(+0.50%) |
Jan 29, 2007 | 14.05 | 14.10 | 13.76 | 13.95 | 1,365,036 | +0.20(+1.45%) |
Jan 26, 2007 | 14.08 | 14.08 | 13.39 | 13.75 | 1,122,535 | -0.27(-1.93%) |
Jan 25, 2007 | 14.32 | 14.35 | 13.83 | 14.02 | 1,042,702 | -0.22(-1.54%) |
Jan 24, 2007 | 13.85 | 14.47 | 13.62 | 14.24 | 1,975,093 | +0.36(+2.59%) |
Jan 23, 2007 | 13.65 | 14.00 | 13.13 | 13.88 | 3,325,695 | +0.93(+7.18%) |
Jan 22, 2007 | 13.20 | 13.22 | 12.72 | 12.95 | 1,600,623 | -0.15(-1.15%) |
Jan 19, 2007 | 12.58 | 13.38 | 12.55 | 13.10 | 2,059,036 | +0.40(+3.15%) |
Jan 18, 2007 | 12.77 | 12.78 | 12.25 | 12.70 | 1,715,416 | +0.07(+0.55%) |
Jan 17, 2007 | 12.29 | 12.85 | 11.90 | 12.63 | 2,912,581 | +0.89(+7.58%) |
Jan 16, 2007 | 11.53 | 11.98 | 11.53 | 11.74 | 993,498 | +0.20(+1.73%) |
Jan 12, 2007 | 11.49 | 11.66 | 11.20 | 11.54 | 1,346,394 | +0.10(+0.87%) |
Jan 11, 2007 | 10.76 | 11.45 | 10.67 | 11.44 | 1,612,687 | +0.74(+6.92%) |
Jan 10, 2007 | 10.38 | 10.91 | 10.35 | 10.70 | 1,954,086 | +0.25(+2.39%) |
Jan 09, 2007 | 10.36 | 10.50 | 10.03 | 10.45 | 1,325,368 | +0.12(+1.16%) |
Jan 08, 2007 | 10.73 | 11.11 | 10.27 | 10.33 | 1,192,997 | -0.33(-3.10%) |
Jan 05, 2007 | 10.52 | 10.69 | 10.14 | 10.66 | 1,581,761 | +0.43(+4.20%) |
Jan 04, 2007 | 10.19 | 10.50 | 10.06 | 10.23 | 947,596 | -0.04(-0.39%) |