Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.14 | 12.31 | 12.05 | 12.16 | 1,138,608 | -0.01(-0.09%) |
Mar 29, 2007 | 12.31 | 12.53 | 12.12 | 12.17 | 2,333,928 | -0.08(-0.67%) |
Mar 28, 2007 | 12.40 | 12.43 | 12.17 | 12.26 | 1,262,972 | -0.23(-1.84%) |
Mar 27, 2007 | 12.41 | 12.54 | 12.34 | 12.49 | 821,679 | -0.04(-0.35%) |
Mar 26, 2007 | 12.51 | 12.64 | 12.42 | 12.53 | 723,574 | -0.03(-0.26%) |
Mar 23, 2007 | 12.38 | 12.59 | 12.32 | 12.56 | 1,095,390 | +0.12(+0.93%) |
Mar 22, 2007 | 12.45 | 12.56 | 12.24 | 12.45 | 1,599,777 | +0.01(+0.09%) |
Mar 21, 2007 | 12.25 | 12.46 | 12.21 | 12.44 | 2,023,626 | +0.10(+0.84%) |
Mar 20, 2007 | 12.12 | 12.36 | 12.04 | 12.33 | 1,614,000 | +0.26(+2.13%) |
Mar 19, 2007 | 12.03 | 12.09 | 11.90 | 12.08 | 1,254,219 | +0.12(+0.96%) |
Mar 16, 2007 | 12.08 | 12.09 | 11.91 | 11.96 | 839,550 | -0.13(-1.09%) |
Mar 15, 2007 | 11.99 | 12.25 | 11.87 | 12.09 | 1,409,219 | +0.13(+1.10%) |
Mar 14, 2007 | 12.11 | 12.15 | 11.80 | 11.96 | 4,573,768 | -0.13(-1.04%) |
Mar 13, 2007 | 12.43 | 12.38 | 12.02 | 12.09 | 1,180,549 | -0.35(-2.78%) |
Mar 12, 2007 | 12.20 | 12.44 | 12.15 | 12.43 | 842,285 | +0.20(+1.66%) |
Mar 09, 2007 | 12.39 | 12.49 | 12.20 | 12.23 | 1,401,378 | -0.15(-1.20%) |
Mar 08, 2007 | 12.17 | 12.38 | 12.12 | 12.38 | 1,236,531 | +0.30(+2.50%) |
Mar 07, 2007 | 12.06 | 12.28 | 11.93 | 12.08 | 2,357,816 | +0.02(+0.18%) |
Mar 06, 2007 | 11.95 | 12.37 | 11.95 | 12.05 | 3,833,229 | +0.27(+2.33%) |
Mar 05, 2007 | 12.00 | 12.09 | 11.75 | 11.78 | 2,267,187 | -0.31(-2.54%) |
Mar 02, 2007 | 12.26 | 12.41 | 11.97 | 12.09 | 3,735,853 | -0.28(-2.26%) |
Mar 01, 2007 | 12.44 | 12.53 | 12.15 | 12.37 | 2,896,596 | -0.09(-0.75%) |
Feb 28, 2007 | 12.57 | 12.74 | 12.33 | 12.46 | 2,471,057 | -0.04(-0.35%) |
Feb 27, 2007 | 12.06 | 12.73 | 11.94 | 12.50 | 4,547,139 | -0.41(-3.18%) |
Feb 26, 2007 | 13.28 | 13.28 | 12.87 | 12.91 | 1,678,079 | -0.12(-0.93%) |
Feb 23, 2007 | 12.97 | 13.08 | 12.89 | 13.04 | 1,072,961 | +0.09(+0.72%) |
Feb 22, 2007 | 13.05 | 13.07 | 12.84 | 12.94 | 713,180 | -0.03(-0.21%) |
Feb 21, 2007 | 12.76 | 13.00 | 12.63 | 12.97 | 1,583,730 | +0.12(+0.94%) |
Feb 20, 2007 | 13.05 | 13.14 | 12.62 | 12.85 | 2,833,756 | -0.30(-2.25%) |
Feb 16, 2007 | 13.02 | 13.17 | 12.95 | 13.14 | 925,073 | +0.13(+1.01%) |
Feb 15, 2007 | 13.19 | 13.27 | 12.94 | 13.01 | 1,306,737 | -0.15(-1.12%) |
Feb 14, 2007 | 12.94 | 13.24 | 12.91 | 13.16 | 2,914,724 | +0.24(+1.82%) |
Feb 13, 2007 | 12.72 | 12.94 | 12.67 | 12.93 | 1,800,773 | +0.26(+2.03%) |
Feb 12, 2007 | 12.80 | 12.89 | 12.65 | 12.67 | 1,392,397 | -0.16(-1.28%) |
Feb 09, 2007 | 12.96 | 13.00 | 12.59 | 12.83 | 1,945,699 | -0.13(-0.97%) |
Feb 08, 2007 | 12.86 | 12.96 | 12.61 | 12.96 | 1,815,135 | +0.07(+0.55%) |
Feb 07, 2007 | 13.04 | 13.12 | 12.85 | 12.89 | 2,148,475 | -0.16(-1.22%) |
Feb 06, 2007 | 13.08 | 13.11 | 12.89 | 13.05 | 1,413,231 | -0.03(-0.25%) |
Feb 05, 2007 | 13.08 | 13.17 | 12.91 | 13.08 | 2,147,017 | +0.00(+0.00%) |
Feb 02, 2007 | 13.12 | 13.16 | 12.96 | 13.08 | 1,660,500 | -0.06(-0.46%) |
Feb 01, 2007 | 13.16 | 13.24 | 13.02 | 13.14 | 3,717,618 | +0.16(+1.27%) |
Jan 31, 2007 | 12.84 | 13.05 | 12.76 | 12.97 | 4,856,408 | +0.13(+1.02%) |
Jan 30, 2007 | 12.70 | 12.91 | 12.63 | 12.84 | 4,717,091 | +0.15(+1.21%) |
Jan 29, 2007 | 12.87 | 12.87 | 12.63 | 12.69 | 3,227,637 | -0.14(-1.11%) |
Jan 26, 2007 | 13.12 | 13.16 | 12.69 | 12.83 | 13,840,181 | -0.20(-1.56%) |
Jan 25, 2007 | 12.96 | 13.10 | 12.85 | 13.04 | 4,336,522 | +0.15(+1.15%) |
Jan 24, 2007 | 12.85 | 13.16 | 12.78 | 12.89 | 2,618,033 | +0.14(+1.08%) |
Jan 23, 2007 | 12.22 | 13.02 | 11.97 | 12.75 | 4,604,762 | +0.53(+4.31%) |
Jan 22, 2007 | 12.06 | 12.34 | 11.95 | 12.22 | 2,634,992 | +0.23(+1.92%) |
Jan 19, 2007 | 11.93 | 12.00 | 11.68 | 11.99 | 2,372,404 | +0.12(+0.97%) |
Jan 18, 2007 | 12.08 | 12.28 | 11.86 | 11.88 | 1,544,342 | -0.13(-1.10%) |
Jan 17, 2007 | 12.27 | 12.42 | 12.00 | 12.01 | 1,733,259 | -0.33(-2.71%) |
Jan 16, 2007 | 12.23 | 12.45 | 12.13 | 12.34 | 1,054,543 | +0.11(+0.90%) |
Jan 12, 2007 | 12.37 | 12.45 | 12.15 | 12.23 | 1,609,077 | -0.10(-0.84%) |
Jan 11, 2007 | 12.30 | 12.47 | 12.26 | 12.34 | 789,403 | +0.05(+0.40%) |
Jan 10, 2007 | 12.15 | 12.32 | 12.15 | 12.29 | 1,115,267 | +0.17(+1.40%) |
Jan 09, 2007 | 12.22 | 12.22 | 12.04 | 12.12 | 985,067 | -0.11(-0.90%) |
Jan 08, 2007 | 11.93 | 12.29 | 11.86 | 12.23 | 2,133,158 | +0.20(+1.64%) |
Jan 05, 2007 | 12.08 | 12.16 | 11.93 | 12.03 | 1,516,077 | -0.04(-0.36%) |
Jan 04, 2007 | 12.29 | 12.42 | 11.99 | 12.08 | 2,331,922 | -0.20(-1.61%) |