Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.19 | 12.37 | 12.15 | 12.35 | 14,291,459 | +0.16(+1.30%) |
Mar 29, 2007 | 12.31 | 12.34 | 12.07 | 12.19 | 9,904,392 | -0.01(-0.12%) |
Mar 28, 2007 | 12.10 | 12.27 | 12.05 | 12.20 | 7,211,731 | +0.11(+0.90%) |
Mar 27, 2007 | 12.48 | 12.49 | 12.07 | 12.09 | 7,794,797 | -0.19(-1.57%) |
Mar 26, 2007 | 12.34 | 12.40 | 12.14 | 12.29 | 6,804,679 | -0.05(-0.44%) |
Mar 23, 2007 | 12.28 | 12.38 | 12.26 | 12.34 | 7,000,470 | +0.01(+0.12%) |
Mar 22, 2007 | 12.44 | 12.48 | 12.23 | 12.33 | 12,225,499 | -0.01(-0.08%) |
Mar 21, 2007 | 12.16 | 12.36 | 12.07 | 12.34 | 6,823,618 | +0.17(+1.43%) |
Mar 20, 2007 | 12.05 | 12.17 | 12.02 | 12.16 | 8,284,979 | +0.09(+0.74%) |
Mar 19, 2007 | 12.17 | 12.18 | 12.04 | 12.07 | 7,436,914 | +0.00(+0.04%) |
Mar 16, 2007 | 12.05 | 12.17 | 11.92 | 12.07 | 9,668,978 | +0.11(+0.91%) |
Mar 15, 2007 | 11.97 | 12.03 | 11.90 | 11.96 | 10,351,393 | -0.02(-0.21%) |
Mar 14, 2007 | 12.04 | 12.10 | 11.89 | 11.98 | 11,606,244 | -0.07(-0.62%) |
Mar 13, 2007 | 12.45 | 12.40 | 12.02 | 12.06 | 8,318,077 | -0.40(-3.18%) |
Mar 12, 2007 | 12.51 | 12.60 | 12.42 | 12.45 | 6,057,160 | -0.01(-0.04%) |
Mar 09, 2007 | 12.38 | 12.49 | 12.33 | 12.46 | 5,012,759 | +0.10(+0.80%) |
Mar 08, 2007 | 12.29 | 12.38 | 12.21 | 12.36 | 5,339,235 | +0.17(+1.38%) |
Mar 07, 2007 | 12.17 | 12.26 | 12.10 | 12.19 | 6,927,830 | +0.00(+0.04%) |
Mar 06, 2007 | 12.02 | 12.19 | 12.01 | 12.19 | 5,188,911 | +0.18(+1.49%) |
Mar 05, 2007 | 12.10 | 12.15 | 11.94 | 12.01 | 8,537,036 | -0.09(-0.74%) |
Mar 02, 2007 | 12.44 | 12.44 | 12.10 | 12.10 | 9,011,587 | -0.36(-2.90%) |
Mar 01, 2007 | 12.39 | 12.55 | 12.24 | 12.46 | 6,705,767 | -0.03(-0.28%) |
Feb 28, 2007 | 12.44 | 12.56 | 12.39 | 12.49 | 6,629,804 | +0.11(+0.88%) |
Feb 27, 2007 | 12.52 | 12.67 | 12.34 | 12.38 | 9,879,634 | -0.19(-1.54%) |
Feb 26, 2007 | 12.64 | 12.64 | 12.56 | 12.58 | 5,968,279 | -0.07(-0.59%) |
Feb 23, 2007 | 12.74 | 12.74 | 12.60 | 12.65 | 4,755,896 | -0.03(-0.27%) |
Feb 22, 2007 | 12.82 | 12.87 | 12.65 | 12.69 | 4,188,901 | -0.13(-1.01%) |
Feb 21, 2007 | 12.95 | 12.97 | 12.80 | 12.82 | 4,291,203 | -0.19(-1.49%) |
Feb 20, 2007 | 12.82 | 13.08 | 12.76 | 13.01 | 5,533,345 | +0.15(+1.20%) |
Feb 16, 2007 | 12.87 | 13.01 | 12.81 | 12.86 | 4,037,366 | -0.07(-0.58%) |
Feb 15, 2007 | 12.81 | 13.02 | 12.71 | 12.93 | 6,060,186 | +0.12(+0.93%) |
Feb 14, 2007 | 12.87 | 12.90 | 12.78 | 12.81 | 8,845,378 | -0.06(-0.46%) |
Feb 13, 2007 | 12.69 | 12.88 | 12.69 | 12.87 | 5,882,836 | +0.22(+1.72%) |
Feb 12, 2007 | 12.64 | 12.70 | 12.63 | 12.65 | 7,482,088 | +0.02(+0.20%) |
Feb 09, 2007 | 12.67 | 12.74 | 12.62 | 12.63 | 9,797,914 | -0.07(-0.55%) |
Feb 08, 2007 | 12.61 | 12.77 | 12.56 | 12.70 | 11,540,263 | +0.09(+0.71%) |
Feb 07, 2007 | 12.63 | 12.66 | 12.56 | 12.61 | 5,128,983 | -0.02(-0.16%) |
Feb 06, 2007 | 12.64 | 12.74 | 12.61 | 12.63 | 5,991,380 | -0.01(-0.12%) |
Feb 05, 2007 | 12.74 | 12.74 | 12.63 | 12.64 | 5,506,509 | -0.14(-1.12%) |
Feb 02, 2007 | 12.82 | 12.82 | 12.74 | 12.79 | 4,387,047 | -0.02(-0.15%) |
Feb 01, 2007 | 12.74 | 12.84 | 12.69 | 12.81 | 10,128,425 | +0.06(+0.51%) |
Jan 31, 2007 | 12.76 | 12.85 | 12.72 | 12.74 | 9,154,243 | -0.02(-0.16%) |
Jan 30, 2007 | 12.96 | 12.98 | 12.70 | 12.76 | 10,754,339 | -0.16(-1.26%) |
Jan 29, 2007 | 12.94 | 13.07 | 12.91 | 12.93 | 10,300,541 | -0.00(-0.04%) |
Jan 26, 2007 | 13.10 | 13.11 | 12.84 | 12.93 | 9,026,115 | -0.17(-1.29%) |
Jan 25, 2007 | 13.13 | 13.16 | 13.06 | 13.10 | 6,703,251 | -0.13(-0.97%) |
Jan 24, 2007 | 13.24 | 13.25 | 13.17 | 13.23 | 8,829,583 | +0.01(+0.11%) |
Jan 23, 2007 | 13.23 | 13.30 | 13.16 | 13.21 | 8,094,911 | -0.09(-0.67%) |
Jan 22, 2007 | 13.22 | 13.38 | 13.21 | 13.30 | 7,261,166 | +0.09(+0.68%) |
Jan 19, 2007 | 13.33 | 13.34 | 13.20 | 13.21 | 8,878,615 | -0.12(-0.93%) |
Jan 18, 2007 | 13.48 | 13.57 | 13.21 | 13.34 | 7,245,024 | -0.04(-0.30%) |
Jan 17, 2007 | 13.43 | 13.48 | 13.37 | 13.38 | 6,502,886 | -0.10(-0.74%) |
Jan 16, 2007 | 13.41 | 13.51 | 13.36 | 13.48 | 7,117,702 | +0.07(+0.52%) |
Jan 12, 2007 | 13.58 | 13.59 | 13.40 | 13.41 | 6,336,218 | -0.19(-1.42%) |
Jan 11, 2007 | 13.62 | 13.62 | 13.53 | 13.60 | 5,908,046 | +0.05(+0.37%) |
Jan 10, 2007 | 13.58 | 13.60 | 13.42 | 13.55 | 7,661,291 | -0.08(-0.62%) |
Jan 09, 2007 | 13.67 | 13.68 | 13.50 | 13.63 | 10,737,995 | +0.00(+0.00%) |
Jan 08, 2007 | 13.44 | 13.64 | 13.44 | 13.63 | 6,831,985 | +0.09(+0.66%) |
Jan 05, 2007 | 13.63 | 13.74 | 13.51 | 13.54 | 8,694,796 | -0.09(-0.69%) |
Jan 04, 2007 | 13.38 | 13.64 | 13.38 | 13.64 | 15,277,788 | +0.26(+1.93%) |