Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.22 | 12.39 | 12.07 | 12.14 | 773,395 | -0.06(-0.49%) |
Mar 29, 2007 | 12.12 | 12.20 | 12.04 | 12.20 | 515,099 | +0.08(+0.64%) |
Mar 28, 2007 | 12.02 | 12.12 | 11.89 | 12.12 | 656,938 | +0.16(+1.32%) |
Mar 27, 2007 | 12.08 | 12.08 | 11.81 | 11.97 | 509,127 | -0.12(-0.97%) |
Mar 26, 2007 | 11.90 | 12.08 | 11.77 | 12.08 | 1,068,719 | +0.41(+3.47%) |
Mar 23, 2007 | 11.80 | 11.92 | 11.67 | 11.68 | 498,377 | -0.05(-0.46%) |
Mar 22, 2007 | 11.69 | 11.78 | 11.63 | 11.73 | 398,642 | +0.04(+0.34%) |
Mar 21, 2007 | 11.58 | 11.71 | 11.54 | 11.69 | 485,537 | +0.18(+1.54%) |
Mar 20, 2007 | 11.43 | 11.64 | 11.43 | 11.51 | 613,640 | +0.07(+0.61%) |
Mar 19, 2007 | 11.39 | 11.47 | 11.33 | 11.44 | 586,466 | +0.13(+1.12%) |
Mar 16, 2007 | 11.38 | 11.38 | 11.22 | 11.32 | 470,009 | +0.10(+0.93%) |
Mar 15, 2007 | 11.24 | 11.24 | 11.04 | 11.21 | 483,148 | +0.00(+0.00%) |
Mar 14, 2007 | 11.15 | 11.34 | 10.96 | 11.21 | 538,689 | -0.03(-0.27%) |
Mar 13, 2007 | 11.51 | 11.54 | 11.14 | 11.24 | 710,986 | -0.26(-2.30%) |
Mar 12, 2007 | 11.51 | 11.55 | 11.43 | 11.51 | 594,230 | +0.09(+0.76%) |
Mar 09, 2007 | 11.36 | 11.52 | 11.34 | 11.42 | 710,986 | +0.04(+0.38%) |
Mar 08, 2007 | 11.32 | 11.40 | 11.26 | 11.38 | 567,057 | +0.20(+1.80%) |
Mar 07, 2007 | 11.15 | 11.23 | 11.05 | 11.18 | 583,182 | +0.13(+1.18%) |
Mar 06, 2007 | 10.85 | 11.13 | 10.85 | 11.04 | 639,619 | +0.23(+2.11%) |
Mar 05, 2007 | 10.97 | 11.05 | 10.74 | 10.82 | 996,160 | -0.34(-3.09%) |
Mar 02, 2007 | 11.21 | 11.34 | 11.06 | 11.16 | 511,217 | +0.03(+0.30%) |
Mar 01, 2007 | 11.06 | 11.31 | 10.84 | 11.13 | 1,114,182 | +0.07(+0.64%) |
Feb 28, 2007 | 10.96 | 11.38 | 10.96 | 11.06 | 877,609 | +0.12(+1.07%) |
Feb 27, 2007 | 11.05 | 11.23 | 10.88 | 10.94 | 1,137,399 | -0.27(-2.42%) |
Feb 26, 2007 | 11.46 | 11.52 | 11.21 | 11.21 | 1,354,227 | -0.41(-3.52%) |
Feb 23, 2007 | 11.82 | 11.82 | 11.47 | 11.62 | 962,116 | -0.22(-1.84%) |
Feb 22, 2007 | 11.80 | 11.94 | 11.74 | 11.84 | 907,172 | +0.12(+1.00%) |
Feb 21, 2007 | 11.92 | 11.98 | 11.64 | 11.72 | 1,178,905 | -0.27(-2.29%) |
Feb 20, 2007 | 12.13 | 12.13 | 11.89 | 12.00 | 1,143,968 | -0.23(-1.86%) |
Feb 16, 2007 | 12.05 | 12.31 | 12.05 | 12.22 | 1,450,042 | +0.17(+1.39%) |
Feb 15, 2007 | 11.94 | 12.21 | 11.87 | 12.06 | 1,079,170 | +0.19(+1.58%) |
Feb 14, 2007 | 12.06 | 12.39 | 11.79 | 11.87 | 3,595,811 | -0.70(-5.57%) |
Feb 13, 2007 | 12.44 | 12.57 | 12.44 | 12.57 | 802,241 | +0.13(+1.05%) |
Feb 12, 2007 | 12.47 | 12.56 | 12.36 | 12.44 | 868,744 | +0.01(+0.11%) |
Feb 09, 2007 | 12.39 | 12.48 | 12.34 | 12.42 | 618,417 | +0.08(+0.65%) |
Feb 08, 2007 | 12.31 | 12.39 | 12.24 | 12.34 | 598,411 | -0.03(-0.22%) |
Feb 07, 2007 | 12.30 | 12.39 | 12.26 | 12.37 | 729,201 | +0.19(+1.59%) |
Feb 06, 2007 | 12.25 | 12.32 | 12.12 | 12.18 | 796,388 | -0.01(-0.08%) |
Feb 05, 2007 | 12.14 | 12.19 | 12.12 | 12.19 | 859,693 | +0.13(+1.05%) |
Feb 02, 2007 | 12.06 | 12.14 | 12.01 | 12.06 | 572,133 | +0.06(+0.47%) |
Feb 01, 2007 | 11.94 | 12.06 | 11.89 | 12.00 | 715,465 | +0.14(+1.16%) |
Jan 31, 2007 | 11.86 | 11.97 | 11.84 | 11.87 | 734,277 | -0.10(-0.81%) |
Jan 30, 2007 | 11.78 | 11.97 | 11.77 | 11.96 | 696,354 | +0.18(+1.50%) |
Jan 29, 2007 | 11.67 | 11.86 | 11.64 | 11.79 | 839,388 | +0.18(+1.54%) |
Jan 26, 2007 | 11.55 | 11.61 | 11.47 | 11.61 | 731,889 | +0.09(+0.76%) |
Jan 25, 2007 | 11.58 | 11.64 | 11.47 | 11.52 | 651,563 | -0.05(-0.43%) |
Jan 24, 2007 | 11.65 | 11.69 | 11.55 | 11.57 | 730,396 | -0.06(-0.49%) |
Jan 23, 2007 | 11.42 | 11.64 | 11.39 | 11.63 | 1,001,831 | +0.21(+1.82%) |
Jan 22, 2007 | 11.44 | 11.46 | 11.32 | 11.42 | 799,075 | +0.05(+0.44%) |
Jan 19, 2007 | 11.31 | 11.40 | 11.25 | 11.37 | 542,272 | +0.10(+0.89%) |
Jan 18, 2007 | 11.39 | 11.39 | 11.25 | 11.27 | 661,716 | -0.05(-0.44%) |
Jan 17, 2007 | 11.17 | 11.32 | 11.13 | 11.32 | 739,055 | +0.15(+1.32%) |
Jan 16, 2007 | 11.14 | 11.25 | 11.05 | 11.17 | 804,749 | +0.06(+0.57%) |
Jan 12, 2007 | 10.99 | 11.11 | 10.98 | 11.11 | 916,130 | +0.16(+1.44%) |
Jan 11, 2007 | 11.01 | 11.01 | 10.90 | 10.95 | 525,252 | -0.05(-0.43%) |
Jan 10, 2007 | 10.92 | 11.00 | 10.80 | 11.00 | 615,730 | +0.03(+0.31%) |
Jan 09, 2007 | 11.09 | 11.10 | 10.80 | 10.96 | 1,184,579 | -0.14(-1.27%) |
Jan 08, 2007 | 11.05 | 11.19 | 11.03 | 11.10 | 618,119 | +0.05(+0.48%) |
Jan 05, 2007 | 11.22 | 11.28 | 10.99 | 11.05 | 923,595 | -0.25(-2.22%) |
Jan 04, 2007 | 11.36 | 11.38 | 11.22 | 11.30 | 691,278 | -0.05(-0.47%) |