Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.04 | 12.14 | 11.57 | 12.04 | 36,260 | +0.04(+0.33%) |
Mar 29, 2007 | 11.58 | 12.02 | 11.58 | 12.00 | 21,876 | +0.24(+2.04%) |
Mar 28, 2007 | 11.92 | 12.00 | 11.75 | 11.76 | 3,600 | -0.16(-1.34%) |
Mar 27, 2007 | 11.72 | 11.94 | 11.72 | 11.92 | 6,000 | +0.25(+2.14%) |
Mar 26, 2007 | 11.42 | 11.71 | 11.42 | 11.67 | 7,578 | +0.14(+1.21%) |
Mar 23, 2007 | 11.41 | 11.67 | 11.41 | 11.53 | 5,625 | +0.12(+1.05%) |
Mar 22, 2007 | 11.26 | 11.41 | 11.24 | 11.41 | 8,152 | +0.06(+0.53%) |
Mar 21, 2007 | 11.57 | 11.57 | 11.15 | 11.35 | 18,723 | -0.02(-0.18%) |
Mar 20, 2007 | 11.98 | 11.98 | 11.01 | 11.37 | 25,540 | +0.12(+1.07%) |
Mar 19, 2007 | 11.50 | 11.50 | 10.66 | 11.25 | 10,459 | -0.33(-2.85%) |
Mar 16, 2007 | 11.84 | 11.84 | 11.47 | 11.58 | 6,000 | -0.11(-0.94%) |
Mar 15, 2007 | 11.68 | 11.74 | 11.65 | 11.69 | 1,270 | -0.10(-0.85%) |
Mar 14, 2007 | 12.00 | 12.04 | 11.75 | 11.79 | 5,833 | -0.21(-1.75%) |
Mar 13, 2007 | 12.12 | 12.15 | 12.00 | 12.00 | 6,600 | -0.12(-0.99%) |
Mar 12, 2007 | 12.06 | 12.29 | 12.05 | 12.12 | 12,774 | -0.28(-2.26%) |
Mar 09, 2007 | 12.21 | 12.49 | 12.17 | 12.40 | 10,611 | -0.09(-0.72%) |
Mar 08, 2007 | 12.11 | 12.50 | 12.07 | 12.49 | 5,034 | +0.35(+2.88%) |
Mar 07, 2007 | 12.22 | 12.22 | 12.01 | 12.14 | 2,175 | -0.32(-2.57%) |
Mar 06, 2007 | 12.25 | 12.62 | 12.25 | 12.46 | 27,198 | -0.05(-0.40%) |
Mar 05, 2007 | 12.56 | 13.04 | 12.24 | 12.51 | 27,205 | +0.00(+0.00%) |
Mar 02, 2007 | 12.50 | 12.90 | 12.31 | 12.51 | 18,400 | +0.06(+0.48%) |
Mar 01, 2007 | 13.03 | 13.50 | 12.21 | 12.45 | 15,459 | -0.69(-5.25%) |
Feb 28, 2007 | 13.26 | 13.52 | 13.00 | 13.14 | 71,550 | -0.47(-3.45%) |
Feb 27, 2007 | 13.63 | 13.94 | 13.41 | 13.61 | 10,798 | -0.17(-1.23%) |
Feb 26, 2007 | 14.09 | 14.09 | 13.78 | 13.78 | 8,002 | -0.19(-1.36%) |
Feb 23, 2007 | 13.93 | 14.26 | 13.90 | 13.97 | 9,666 | -0.02(-0.14%) |
Feb 22, 2007 | 14.46 | 14.46 | 13.90 | 13.99 | 5,455 | +0.04(+0.29%) |
Feb 21, 2007 | 14.10 | 14.25 | 13.91 | 13.95 | 26,098 | +0.00(+0.00%) |
Feb 20, 2007 | 14.21 | 14.21 | 13.91 | 13.95 | 8,840 | -0.20(-1.41%) |
Feb 16, 2007 | 14.44 | 14.44 | 13.98 | 14.15 | 38,833 | +0.00(+0.00%) |
Feb 15, 2007 | 14.31 | 14.32 | 14.15 | 14.15 | 82,518 | -0.15(-1.05%) |
Feb 14, 2007 | 14.29 | 14.42 | 14.20 | 14.30 | 17,534 | +0.06(+0.42%) |
Feb 13, 2007 | 14.29 | 14.33 | 14.20 | 14.24 | 3,535 | -0.06(-0.42%) |
Feb 12, 2007 | 14.50 | 14.50 | 14.25 | 14.30 | 6,358 | -0.20(-1.38%) |
Feb 09, 2007 | 14.50 | 14.50 | 14.36 | 14.50 | 7,058 | +0.04(+0.28%) |
Feb 08, 2007 | 14.41 | 14.76 | 14.35 | 14.46 | 9,581 | -0.30(-2.03%) |
Feb 07, 2007 | 14.34 | 14.76 | 14.34 | 14.76 | 17,519 | +0.38(+2.64%) |
Feb 06, 2007 | 14.34 | 14.59 | 14.30 | 14.38 | 13,373 | -0.07(-0.48%) |
Feb 05, 2007 | 14.49 | 14.63 | 14.45 | 14.45 | 14,505 | -0.23(-1.57%) |
Feb 02, 2007 | 14.63 | 14.68 | 14.28 | 14.68 | 12,778 | -0.04(-0.27%) |
Feb 01, 2007 | 14.29 | 14.91 | 14.29 | 14.72 | 29,421 | +0.15(+1.03%) |
Jan 31, 2007 | 14.35 | 14.64 | 14.28 | 14.57 | 14,000 | +0.22(+1.53%) |
Jan 30, 2007 | 14.00 | 14.40 | 14.00 | 14.35 | 65,280 | +0.05(+0.35%) |
Jan 29, 2007 | 14.24 | 14.32 | 14.20 | 14.30 | 25,852 | +0.01(+0.07%) |
Jan 26, 2007 | 13.24 | 14.29 | 13.24 | 14.29 | 88,233 | +0.70(+5.15%) |
Jan 25, 2007 | 13.39 | 14.10 | 13.30 | 13.59 | 26,546 | -0.64(-4.50%) |
Jan 24, 2007 | 15.00 | 15.00 | 14.20 | 14.23 | 26,526 | -0.76(-5.07%) |
Jan 23, 2007 | 14.73 | 15.00 | 14.67 | 14.99 | 43,531 | -0.01(-0.07%) |
Jan 22, 2007 | 14.45 | 15.00 | 14.45 | 15.00 | 37,631 | +0.21(+1.42%) |
Jan 19, 2007 | 14.61 | 14.79 | 14.50 | 14.79 | 24,578 | +0.30(+2.07%) |
Jan 18, 2007 | 14.66 | 14.78 | 14.49 | 14.49 | 44,548 | -0.28(-1.90%) |
Jan 17, 2007 | 14.55 | 14.82 | 14.40 | 14.77 | 19,088 | +0.05(+0.34%) |
Jan 16, 2007 | 14.75 | 14.83 | 14.71 | 14.72 | 20,245 | +0.01(+0.07%) |
Jan 12, 2007 | 14.00 | 14.80 | 14.00 | 14.71 | 38,911 | +0.71(+5.07%) |
Jan 11, 2007 | 13.73 | 14.00 | 13.67 | 14.00 | 6,966 | +0.35(+2.56%) |
Jan 10, 2007 | 13.21 | 13.66 | 13.00 | 13.65 | 15,107 | +0.27(+2.02%) |
Jan 09, 2007 | 12.71 | 13.38 | 12.71 | 13.38 | 18,571 | +0.31(+2.37%) |
Jan 08, 2007 | 12.77 | 13.07 | 12.72 | 13.07 | 17,566 | +0.08(+0.62%) |
Jan 05, 2007 | 12.70 | 12.99 | 12.57 | 12.99 | 13,975 | +0.30(+2.36%) |
Jan 04, 2007 | 12.72 | 12.91 | 12.40 | 12.69 | 56,288 | -0.12(-0.94%) |