Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.04 | 12.04 | 11.95 | 12.02 | 6,553 | +0.07(+0.59%) |
Mar 29, 2007 | 11.95 | 11.98 | 11.93 | 11.95 | 11,131 | -0.05(-0.42%) |
Mar 28, 2007 | 12.23 | 12.24 | 11.98 | 12.00 | 13,624 | -0.18(-1.48%) |
Mar 27, 2007 | 12.08 | 12.25 | 12.07 | 12.18 | 9,640 | +0.08(+0.66%) |
Mar 26, 2007 | 12.29 | 12.33 | 12.09 | 12.10 | 12,360 | -0.19(-1.55%) |
Mar 23, 2007 | 12.32 | 12.36 | 12.23 | 12.29 | 22,473 | -0.06(-0.49%) |
Mar 22, 2007 | 12.43 | 12.48 | 12.34 | 12.35 | 5,233 | -0.15(-1.20%) |
Mar 21, 2007 | 12.51 | 12.51 | 12.48 | 12.50 | 16,400 | -0.03(-0.24%) |
Mar 20, 2007 | 12.28 | 12.62 | 12.27 | 12.53 | 18,071 | +0.30(+2.45%) |
Mar 19, 2007 | 12.30 | 12.34 | 12.22 | 12.23 | 5,000 | -0.05(-0.41%) |
Mar 16, 2007 | 12.31 | 12.42 | 12.20 | 12.28 | 18,580 | -0.03(-0.24%) |
Mar 15, 2007 | 12.85 | 12.85 | 12.28 | 12.31 | 39,820 | -0.44(-3.45%) |
Mar 14, 2007 | 13.22 | 13.22 | 12.66 | 12.75 | 13,503 | -0.23(-1.77%) |
Mar 13, 2007 | 13.83 | 13.76 | 12.98 | 12.98 | 5,000 | -0.85(-6.15%) |
Mar 12, 2007 | 13.38 | 13.83 | 13.13 | 13.83 | 16,200 | +0.30(+2.22%) |
Mar 09, 2007 | 12.77 | 13.53 | 12.73 | 13.53 | 21,074 | +0.78(+6.12%) |
Mar 08, 2007 | 12.80 | 12.80 | 12.67 | 12.75 | 21,083 | -0.08(-0.62%) |
Mar 07, 2007 | 12.79 | 12.83 | 12.68 | 12.83 | 5,375 | +0.04(+0.31%) |
Mar 06, 2007 | 12.97 | 13.00 | 12.56 | 12.79 | 15,991 | -0.07(-0.54%) |
Mar 05, 2007 | 12.89 | 13.04 | 12.86 | 12.86 | 2,777 | -0.02(-0.16%) |
Mar 02, 2007 | 13.26 | 13.34 | 12.88 | 12.88 | 6,356 | -0.42(-3.16%) |
Mar 01, 2007 | 13.28 | 13.30 | 13.28 | 13.30 | 6,271 | +0.00(+0.00%) |
Feb 28, 2007 | 13.81 | 13.81 | 13.04 | 13.30 | 20,217 | -0.58(-4.18%) |
Feb 27, 2007 | 13.81 | 13.88 | 13.51 | 13.88 | 19,318 | -0.03(-0.22%) |
Feb 26, 2007 | 13.75 | 13.94 | 13.75 | 13.91 | 23,399 | +0.09(+0.65%) |
Feb 23, 2007 | 13.78 | 13.85 | 13.78 | 13.82 | 3,299 | +0.02(+0.14%) |
Feb 22, 2007 | 13.79 | 13.84 | 13.79 | 13.80 | 14,779 | -0.04(-0.29%) |
Feb 21, 2007 | 13.80 | 13.86 | 13.78 | 13.84 | 9,796 | +0.02(+0.14%) |
Feb 20, 2007 | 13.80 | 13.88 | 13.75 | 13.82 | 6,675 | -0.05(-0.36%) |
Feb 16, 2007 | 13.99 | 13.99 | 13.68 | 13.87 | 4,655 | -0.03(-0.22%) |
Feb 15, 2007 | 13.80 | 13.92 | 13.64 | 13.90 | 7,625 | +0.10(+0.72%) |
Feb 14, 2007 | 13.78 | 13.95 | 13.75 | 13.80 | 4,770 | -0.04(-0.29%) |
Feb 13, 2007 | 13.77 | 14.00 | 13.77 | 13.84 | 2,500 | -0.07(-0.50%) |
Feb 12, 2007 | 13.76 | 13.91 | 13.76 | 13.91 | 9,175 | +0.15(+1.09%) |
Feb 09, 2007 | 13.74 | 13.95 | 13.73 | 13.76 | 4,600 | -0.17(-1.22%) |
Feb 08, 2007 | 13.60 | 13.99 | 13.60 | 13.93 | 7,750 | +0.28(+2.05%) |
Feb 07, 2007 | 13.76 | 13.79 | 13.62 | 13.65 | 14,393 | -0.17(-1.23%) |
Feb 06, 2007 | 13.40 | 13.85 | 13.31 | 13.82 | 8,580 | +0.42(+3.13%) |
Feb 05, 2007 | 13.39 | 13.58 | 13.15 | 13.40 | 9,956 | +0.14(+1.06%) |
Feb 02, 2007 | 12.57 | 13.42 | 12.56 | 13.26 | 20,439 | +0.68(+5.41%) |
Feb 01, 2007 | 12.25 | 12.58 | 12.25 | 12.58 | 23,340 | +0.38(+3.11%) |
Jan 31, 2007 | 12.69 | 12.69 | 11.88 | 12.20 | 42,407 | -0.27(-2.17%) |
Jan 30, 2007 | 12.79 | 12.79 | 12.45 | 12.47 | 66,954 | -0.37(-2.88%) |
Jan 29, 2007 | 12.54 | 12.90 | 12.54 | 12.84 | 9,807 | +0.39(+3.13%) |
Jan 26, 2007 | 12.55 | 12.60 | 12.45 | 12.45 | 14,400 | -0.06(-0.48%) |
Jan 25, 2007 | 12.61 | 12.68 | 12.50 | 12.51 | 283,877 | -0.08(-0.64%) |
Jan 24, 2007 | 12.52 | 12.62 | 12.52 | 12.59 | 48,041 | +0.04(+0.28%) |
Jan 23, 2007 | 12.67 | 12.70 | 12.52 | 12.55 | 22,900 | -0.10(-0.75%) |
Jan 22, 2007 | 12.63 | 12.66 | 12.51 | 12.65 | 25,392 | +0.06(+0.48%) |
Jan 19, 2007 | 12.58 | 12.77 | 12.50 | 12.59 | 13,486 | -0.33(-2.55%) |
Jan 18, 2007 | 12.73 | 12.93 | 12.73 | 12.92 | 10,200 | +0.07(+0.54%) |
Jan 17, 2007 | 12.63 | 12.89 | 12.63 | 12.85 | 13,114 | +0.20(+1.58%) |
Jan 16, 2007 | 12.49 | 12.71 | 12.49 | 12.65 | 4,975 | +0.02(+0.16%) |
Jan 12, 2007 | 12.66 | 12.72 | 12.55 | 12.63 | 7,426 | -0.08(-0.63%) |
Jan 11, 2007 | 12.52 | 12.76 | 12.52 | 12.71 | 20,976 | +0.11(+0.83%) |
Jan 10, 2007 | 12.69 | 12.77 | 12.58 | 12.61 | 4,100 | -0.07(-0.59%) |
Jan 09, 2007 | 12.55 | 12.83 | 12.55 | 12.68 | 32,718 | +0.04(+0.32%) |
Jan 08, 2007 | 12.60 | 12.64 | 12.60 | 12.64 | 4,246 | +0.01(+0.08%) |
Jan 05, 2007 | 12.56 | 12.65 | 12.52 | 12.63 | 8,900 | +0.13(+1.04%) |
Jan 04, 2007 | 12.66 | 12.66 | 12.50 | 12.50 | 23,282 | -0.08(-0.64%) |