Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.41 | 12.66 | 11.88 | 12.42 | 1,879,314 | -0.08(-0.61%) |
Mar 29, 2007 | 12.66 | 12.76 | 12.34 | 12.50 | 623,211 | -0.10(-0.80%) |
Mar 28, 2007 | 12.65 | 12.65 | 12.44 | 12.60 | 800,090 | -0.11(-0.86%) |
Mar 27, 2007 | 12.82 | 12.89 | 12.66 | 12.71 | 657,128 | -0.21(-1.63%) |
Mar 26, 2007 | 13.03 | 13.05 | 12.86 | 12.92 | 719,660 | -0.13(-0.97%) |
Mar 23, 2007 | 12.91 | 13.07 | 12.90 | 13.05 | 467,376 | +0.09(+0.72%) |
Mar 22, 2007 | 12.97 | 12.97 | 12.82 | 12.95 | 477,729 | +0.01(+0.10%) |
Mar 21, 2007 | 12.90 | 13.05 | 12.67 | 12.94 | 518,882 | +0.04(+0.29%) |
Mar 20, 2007 | 12.90 | 12.91 | 12.81 | 12.90 | 368,787 | -0.04(-0.29%) |
Mar 19, 2007 | 12.80 | 13.03 | 12.78 | 12.94 | 590,020 | +0.18(+1.42%) |
Mar 16, 2007 | 12.89 | 12.91 | 12.60 | 12.76 | 1,015,480 | -0.14(-1.08%) |
Mar 15, 2007 | 12.81 | 13.12 | 12.81 | 12.90 | 747,630 | -0.03(-0.20%) |
Mar 14, 2007 | 12.70 | 12.98 | 12.62 | 12.92 | 641,173 | +0.25(+1.97%) |
Mar 13, 2007 | 12.97 | 12.99 | 12.56 | 12.67 | 826,670 | -0.29(-2.25%) |
Mar 12, 2007 | 12.95 | 13.07 | 12.84 | 12.97 | 551,718 | +0.03(+0.20%) |
Mar 09, 2007 | 12.97 | 13.11 | 12.84 | 12.94 | 891,732 | +0.06(+0.46%) |
Mar 08, 2007 | 12.77 | 12.97 | 12.67 | 12.88 | 887,554 | +0.22(+1.74%) |
Mar 07, 2007 | 12.64 | 12.75 | 12.54 | 12.66 | 596,015 | -0.01(-0.07%) |
Mar 06, 2007 | 12.47 | 12.74 | 12.39 | 12.67 | 910,567 | +0.32(+2.56%) |
Mar 05, 2007 | 12.49 | 12.65 | 12.27 | 12.35 | 1,288,664 | -0.16(-1.25%) |
Mar 02, 2007 | 12.49 | 12.67 | 12.35 | 12.51 | 1,089,162 | -0.05(-0.40%) |
Mar 01, 2007 | 12.27 | 12.71 | 12.00 | 12.56 | 1,507,745 | +0.08(+0.68%) |
Feb 28, 2007 | 12.44 | 12.63 | 12.26 | 12.48 | 1,526,370 | +0.11(+0.89%) |
Feb 27, 2007 | 12.67 | 12.71 | 12.28 | 12.37 | 1,459,628 | -0.47(-3.68%) |
Feb 26, 2007 | 12.89 | 12.93 | 12.67 | 12.84 | 984,005 | -0.03(-0.23%) |
Feb 23, 2007 | 12.67 | 12.87 | 12.61 | 12.87 | 613,940 | +0.20(+1.60%) |
Feb 22, 2007 | 12.74 | 12.77 | 12.59 | 12.67 | 387,095 | -0.06(-0.50%) |
Feb 21, 2007 | 12.62 | 12.86 | 12.61 | 12.73 | 597,312 | +0.05(+0.43%) |
Feb 20, 2007 | 12.70 | 12.78 | 12.57 | 12.67 | 821,562 | -0.06(-0.46%) |
Feb 16, 2007 | 12.67 | 12.74 | 12.43 | 12.73 | 1,041,961 | +0.05(+0.43%) |
Feb 15, 2007 | 12.38 | 12.71 | 12.30 | 12.68 | 1,040,115 | +0.26(+2.07%) |
Feb 14, 2007 | 12.53 | 12.54 | 12.30 | 12.42 | 944,173 | -0.12(-0.98%) |
Feb 13, 2007 | 12.00 | 12.61 | 11.99 | 12.54 | 1,773,111 | +0.58(+4.84%) |
Feb 12, 2007 | 12.07 | 12.07 | 11.87 | 11.96 | 706,616 | -0.09(-0.74%) |
Feb 09, 2007 | 12.29 | 12.38 | 12.02 | 12.05 | 1,148,647 | +0.20(+1.71%) |
Feb 08, 2007 | 11.98 | 12.04 | 11.80 | 11.85 | 399,704 | -0.15(-1.27%) |
Feb 07, 2007 | 11.87 | 12.05 | 11.70 | 12.00 | 678,061 | +0.17(+1.46%) |
Feb 06, 2007 | 11.78 | 11.83 | 11.67 | 11.83 | 514,350 | +0.11(+0.90%) |
Feb 05, 2007 | 11.94 | 11.98 | 11.66 | 11.72 | 561,434 | -0.26(-2.15%) |
Feb 02, 2007 | 11.99 | 12.03 | 11.92 | 11.98 | 429,856 | +0.04(+0.35%) |
Feb 01, 2007 | 11.71 | 12.08 | 11.71 | 11.94 | 1,460,677 | +0.27(+2.32%) |
Jan 31, 2007 | 11.64 | 11.87 | 11.58 | 11.67 | 924,755 | +0.04(+0.36%) |
Jan 30, 2007 | 11.42 | 11.71 | 11.38 | 11.63 | 935,780 | +0.21(+1.81%) |
Jan 29, 2007 | 11.68 | 11.70 | 11.34 | 11.42 | 1,894,637 | -0.30(-2.52%) |
Jan 26, 2007 | 11.77 | 11.86 | 11.60 | 11.72 | 652,222 | -0.05(-0.47%) |
Jan 25, 2007 | 11.92 | 11.92 | 11.72 | 11.77 | 799,654 | -0.14(-1.14%) |
Jan 24, 2007 | 11.86 | 11.93 | 11.79 | 11.91 | 630,463 | +0.08(+0.68%) |
Jan 23, 2007 | 11.72 | 11.86 | 11.62 | 11.83 | 1,429,545 | +0.08(+0.65%) |
Jan 22, 2007 | 12.10 | 12.12 | 11.69 | 11.75 | 1,151,824 | -0.39(-3.20%) |
Jan 19, 2007 | 12.15 | 12.25 | 12.11 | 12.14 | 541,309 | -0.05(-0.42%) |
Jan 18, 2007 | 12.31 | 12.35 | 12.15 | 12.19 | 830,230 | -0.13(-1.06%) |
Jan 17, 2007 | 12.26 | 12.44 | 12.25 | 12.32 | 632,361 | -0.01(-0.10%) |
Jan 16, 2007 | 12.42 | 12.51 | 12.29 | 12.33 | 608,912 | -0.05(-0.44%) |
Jan 12, 2007 | 12.41 | 12.43 | 12.30 | 12.39 | 760,319 | -0.03(-0.20%) |
Jan 11, 2007 | 12.26 | 12.50 | 12.25 | 12.41 | 1,122,531 | +0.15(+1.21%) |
Jan 10, 2007 | 12.34 | 12.34 | 12.04 | 12.27 | 1,205,470 | +0.16(+1.36%) |
Jan 09, 2007 | 11.96 | 12.13 | 11.96 | 12.10 | 808,776 | +0.13(+1.06%) |
Jan 08, 2007 | 12.06 | 12.07 | 11.75 | 11.97 | 1,603,990 | -0.10(-0.84%) |
Jan 05, 2007 | 12.25 | 12.59 | 12.07 | 12.07 | 1,399,523 | -0.27(-2.22%) |
Jan 04, 2007 | 12.33 | 12.35 | 12.16 | 12.35 | 846,083 | +0.02(+0.14%) |