Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.01 | 13.07 | 12.64 | 12.83 | 5,279,706 | -0.15(-1.17%) |
Mar 29, 2007 | 13.18 | 13.22 | 12.79 | 12.98 | 4,917,759 | -0.14(-1.07%) |
Mar 28, 2007 | 13.17 | 13.48 | 13.11 | 13.12 | 7,151,363 | -0.10(-0.75%) |
Mar 27, 2007 | 13.21 | 13.44 | 13.17 | 13.22 | 6,428,837 | -0.01(-0.04%) |
Mar 26, 2007 | 13.04 | 13.29 | 13.03 | 13.23 | 7,074,902 | +0.17(+1.30%) |
Mar 23, 2007 | 12.85 | 13.12 | 12.80 | 13.06 | 8,831,099 | +0.39(+3.04%) |
Mar 22, 2007 | 12.83 | 12.83 | 12.64 | 12.67 | 9,305,701 | -0.10(-0.78%) |
Mar 21, 2007 | 12.64 | 12.81 | 12.46 | 12.77 | 8,102,329 | +0.20(+1.58%) |
Mar 20, 2007 | 12.73 | 12.87 | 12.52 | 12.58 | 8,586,151 | -0.19(-1.47%) |
Mar 19, 2007 | 12.66 | 12.84 | 12.64 | 12.76 | 3,399,326 | +0.13(+1.02%) |
Mar 16, 2007 | 12.80 | 12.86 | 12.58 | 12.63 | 6,540,021 | -0.12(-0.96%) |
Mar 15, 2007 | 12.43 | 12.78 | 12.42 | 12.76 | 6,532,324 | +0.32(+2.59%) |
Mar 14, 2007 | 12.36 | 12.48 | 12.15 | 12.43 | 6,541,218 | +0.06(+0.47%) |
Mar 13, 2007 | 12.60 | 12.57 | 12.32 | 12.38 | 7,881,415 | -0.22(-1.76%) |
Mar 12, 2007 | 12.27 | 12.64 | 12.18 | 12.60 | 8,611,296 | +0.24(+1.94%) |
Mar 09, 2007 | 12.54 | 12.58 | 12.19 | 12.36 | 9,129,927 | -0.16(-1.26%) |
Mar 08, 2007 | 12.63 | 12.77 | 12.45 | 12.52 | 5,456,232 | +0.03(+0.23%) |
Mar 07, 2007 | 12.73 | 12.74 | 12.46 | 12.49 | 5,650,719 | -0.30(-2.33%) |
Mar 06, 2007 | 12.39 | 12.80 | 12.42 | 12.79 | 7,149,139 | +0.40(+3.21%) |
Mar 05, 2007 | 12.18 | 12.55 | 12.14 | 12.39 | 6,782,060 | +0.06(+0.52%) |
Mar 02, 2007 | 12.29 | 12.46 | 12.13 | 12.32 | 8,129,099 | -0.19(-1.54%) |
Mar 01, 2007 | 12.54 | 12.63 | 12.46 | 12.52 | 9,994,081 | -0.15(-1.20%) |
Feb 28, 2007 | 12.85 | 12.87 | 12.52 | 12.67 | 13,144,530 | +0.01(+0.09%) |
Feb 27, 2007 | 12.80 | 13.11 | 12.59 | 12.66 | 12,088,965 | -0.42(-3.22%) |
Feb 26, 2007 | 12.85 | 13.14 | 12.72 | 13.08 | 6,373,548 | +0.28(+2.19%) |
Feb 23, 2007 | 12.81 | 12.88 | 12.72 | 12.80 | 9,699,190 | +0.05(+0.41%) |
Feb 22, 2007 | 12.91 | 12.94 | 12.66 | 12.74 | 9,601,861 | -0.20(-1.54%) |
Feb 21, 2007 | 12.96 | 13.05 | 12.86 | 12.94 | 4,898,088 | +0.02(+0.14%) |
Feb 20, 2007 | 12.92 | 13.04 | 12.86 | 12.93 | 4,358,418 | -0.02(-0.18%) |
Feb 16, 2007 | 13.10 | 13.26 | 12.93 | 12.95 | 5,423,732 | -0.19(-1.47%) |
Feb 15, 2007 | 13.07 | 13.17 | 13.06 | 13.14 | 5,209,917 | +0.09(+0.72%) |
Feb 14, 2007 | 12.96 | 13.07 | 12.86 | 13.05 | 6,050,235 | +0.21(+1.64%) |
Feb 13, 2007 | 12.85 | 12.96 | 12.74 | 12.84 | 5,250,923 | -0.01(-0.05%) |
Feb 12, 2007 | 12.74 | 12.86 | 12.61 | 12.84 | 3,943,981 | +0.10(+0.78%) |
Feb 09, 2007 | 12.86 | 13.04 | 12.60 | 12.74 | 5,453,667 | -0.18(-1.36%) |
Feb 08, 2007 | 13.15 | 13.15 | 12.89 | 12.92 | 5,942,706 | -0.26(-2.00%) |
Feb 07, 2007 | 13.15 | 13.28 | 13.04 | 13.18 | 7,037,442 | +0.01(+0.09%) |
Feb 06, 2007 | 13.30 | 13.44 | 13.13 | 13.17 | 6,170,890 | -0.19(-1.40%) |
Feb 05, 2007 | 13.53 | 13.57 | 13.36 | 13.36 | 7,006,481 | -0.10(-0.74%) |
Feb 02, 2007 | 13.67 | 13.77 | 13.34 | 13.46 | 9,612,637 | -0.31(-2.25%) |
Feb 01, 2007 | 12.92 | 13.77 | 12.66 | 13.77 | 17,752,854 | +0.71(+5.42%) |
Jan 31, 2007 | 12.63 | 13.19 | 12.60 | 13.06 | 9,124,283 | +0.36(+2.85%) |
Jan 30, 2007 | 12.47 | 12.80 | 12.42 | 12.70 | 6,641,284 | +0.31(+2.50%) |
Jan 29, 2007 | 12.20 | 12.62 | 12.16 | 12.39 | 7,548,205 | +0.15(+1.19%) |
Jan 26, 2007 | 12.34 | 12.41 | 12.12 | 12.24 | 6,615,797 | -0.08(-0.62%) |
Jan 25, 2007 | 12.52 | 12.65 | 12.26 | 12.32 | 8,926,033 | -0.19(-1.54%) |
Jan 24, 2007 | 12.43 | 12.78 | 12.43 | 12.51 | 8,012,783 | -0.23(-1.83%) |
Jan 23, 2007 | 12.34 | 12.79 | 12.29 | 12.74 | 8,835,375 | +0.45(+3.66%) |
Jan 22, 2007 | 12.37 | 12.60 | 12.28 | 12.29 | 8,665,178 | -0.22(-1.77%) |
Jan 19, 2007 | 12.69 | 12.69 | 12.42 | 12.52 | 8,479,415 | -0.11(-0.88%) |
Jan 18, 2007 | 12.83 | 12.85 | 12.59 | 12.63 | 4,458,141 | -0.07(-0.55%) |
Jan 17, 2007 | 12.98 | 13.10 | 12.66 | 12.70 | 10,108,861 | -0.28(-2.16%) |
Jan 16, 2007 | 13.42 | 13.45 | 12.96 | 12.98 | 10,453,874 | -0.34(-2.59%) |
Jan 12, 2007 | 13.24 | 13.39 | 13.20 | 13.32 | 7,169,836 | +0.09(+0.66%) |
Jan 11, 2007 | 13.19 | 13.31 | 13.00 | 13.24 | 5,689,035 | +0.11(+0.80%) |
Jan 10, 2007 | 13.39 | 13.50 | 13.08 | 13.13 | 9,826,966 | +0.12(+0.94%) |
Jan 09, 2007 | 12.83 | 13.06 | 12.77 | 13.01 | 6,159,429 | +0.17(+1.32%) |
Jan 08, 2007 | 13.05 | 13.08 | 12.76 | 12.84 | 4,841,812 | -0.22(-1.66%) |
Jan 05, 2007 | 13.39 | 13.43 | 13.04 | 13.05 | 9,491,361 | -0.34(-2.53%) |
Jan 04, 2007 | 13.21 | 13.47 | 13.15 | 13.39 | 4,848,141 | +0.12(+0.88%) |