Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.32 | 12.43 | 12.25 | 12.34 | 880,455 | +0.06(+0.45%) |
Mar 29, 2007 | 12.24 | 12.33 | 12.19 | 12.29 | 790,802 | +0.05(+0.37%) |
Mar 28, 2007 | 12.40 | 12.40 | 12.20 | 12.24 | 901,110 | -0.18(-1.44%) |
Mar 27, 2007 | 12.36 | 12.53 | 12.32 | 12.42 | 961,540 | +0.05(+0.41%) |
Mar 26, 2007 | 12.35 | 12.42 | 12.25 | 12.37 | 500,449 | +0.01(+0.12%) |
Mar 23, 2007 | 12.25 | 12.41 | 12.22 | 12.35 | 711,153 | +0.04(+0.35%) |
Mar 22, 2007 | 12.27 | 12.38 | 12.23 | 12.31 | 1,280,183 | +0.05(+0.37%) |
Mar 21, 2007 | 12.21 | 12.33 | 12.13 | 12.27 | 1,324,492 | +0.05(+0.37%) |
Mar 20, 2007 | 12.06 | 12.25 | 12.06 | 12.22 | 450,662 | +0.13(+1.10%) |
Mar 19, 2007 | 11.95 | 12.13 | 11.95 | 12.09 | 519,738 | +0.16(+1.37%) |
Mar 16, 2007 | 12.04 | 12.10 | 11.91 | 11.92 | 998,305 | -0.09(-0.77%) |
Mar 15, 2007 | 11.93 | 12.12 | 11.93 | 12.02 | 438,820 | +0.05(+0.39%) |
Mar 14, 2007 | 11.86 | 12.00 | 11.73 | 11.97 | 1,127,918 | +0.10(+0.85%) |
Mar 13, 2007 | 12.16 | 12.14 | 11.86 | 11.87 | 914,715 | -0.29(-2.38%) |
Mar 12, 2007 | 12.13 | 12.21 | 12.07 | 12.16 | 926,821 | -0.06(-0.49%) |
Mar 09, 2007 | 12.17 | 12.24 | 12.12 | 12.22 | 872,229 | +0.10(+0.83%) |
Mar 08, 2007 | 12.12 | 12.28 | 12.08 | 12.12 | 1,460,801 | +0.02(+0.17%) |
Mar 07, 2007 | 12.08 | 12.16 | 12.00 | 12.10 | 735,420 | +0.01(+0.05%) |
Mar 06, 2007 | 11.98 | 12.11 | 11.90 | 12.09 | 1,818,724 | +0.15(+1.29%) |
Mar 05, 2007 | 12.11 | 12.14 | 11.85 | 11.94 | 1,859,473 | -0.30(-2.46%) |
Mar 02, 2007 | 12.23 | 12.33 | 12.14 | 12.24 | 1,066,568 | -0.05(-0.38%) |
Mar 01, 2007 | 12.24 | 12.34 | 12.09 | 12.28 | 1,148,659 | -0.10(-0.83%) |
Feb 28, 2007 | 12.26 | 12.47 | 12.23 | 12.39 | 1,276,474 | +0.14(+1.15%) |
Feb 27, 2007 | 12.60 | 12.61 | 12.19 | 12.25 | 1,809,867 | -0.51(-3.98%) |
Feb 26, 2007 | 12.87 | 12.93 | 12.63 | 12.75 | 1,352,170 | -0.27(-2.06%) |
Feb 23, 2007 | 13.05 | 13.08 | 12.95 | 13.02 | 666,769 | -0.04(-0.30%) |
Feb 22, 2007 | 13.11 | 13.22 | 12.97 | 13.06 | 777,760 | -0.13(-0.96%) |
Feb 21, 2007 | 13.05 | 13.22 | 13.05 | 13.19 | 689,400 | +0.11(+0.86%) |
Feb 20, 2007 | 12.92 | 13.15 | 12.87 | 13.08 | 1,175,412 | +0.09(+0.73%) |
Feb 16, 2007 | 13.01 | 13.01 | 12.88 | 12.98 | 927,845 | -0.02(-0.19%) |
Feb 15, 2007 | 12.95 | 13.03 | 12.90 | 13.01 | 1,803,525 | +0.08(+0.65%) |
Feb 14, 2007 | 12.71 | 12.94 | 12.71 | 12.92 | 1,034,666 | +0.23(+1.78%) |
Feb 13, 2007 | 12.67 | 12.71 | 12.63 | 12.70 | 917,087 | +0.07(+0.55%) |
Feb 12, 2007 | 12.68 | 12.73 | 12.58 | 12.63 | 1,070,777 | -0.06(-0.48%) |
Feb 09, 2007 | 12.89 | 12.92 | 12.61 | 12.69 | 715,426 | -0.23(-1.81%) |
Feb 08, 2007 | 12.88 | 12.94 | 12.85 | 12.92 | 1,015,910 | +0.00(+0.03%) |
Feb 07, 2007 | 13.01 | 13.01 | 12.89 | 12.92 | 1,036,321 | -0.06(-0.44%) |
Feb 06, 2007 | 12.84 | 13.01 | 12.84 | 12.98 | 912,549 | +0.07(+0.51%) |
Feb 05, 2007 | 12.88 | 12.97 | 12.86 | 12.91 | 755,260 | +0.02(+0.16%) |
Feb 02, 2007 | 13.01 | 13.01 | 12.83 | 12.89 | 801,487 | -0.03(-0.22%) |
Feb 01, 2007 | 12.81 | 12.98 | 12.76 | 12.92 | 1,019,309 | +0.16(+1.22%) |
Jan 31, 2007 | 12.58 | 12.78 | 12.53 | 12.76 | 1,457,017 | +0.13(+1.05%) |
Jan 30, 2007 | 12.54 | 12.65 | 12.49 | 12.63 | 966,181 | +0.12(+0.93%) |
Jan 29, 2007 | 12.60 | 12.65 | 12.42 | 12.51 | 1,191,443 | -0.14(-1.12%) |
Jan 26, 2007 | 12.70 | 12.74 | 12.60 | 12.65 | 868,115 | -0.03(-0.23%) |
Jan 25, 2007 | 12.98 | 13.02 | 12.59 | 12.68 | 1,467,512 | -0.35(-2.69%) |
Jan 24, 2007 | 12.82 | 13.10 | 12.75 | 13.03 | 1,120,357 | +0.23(+1.78%) |
Jan 23, 2007 | 12.66 | 12.92 | 12.64 | 12.80 | 928,372 | +0.10(+0.79%) |
Jan 22, 2007 | 12.78 | 12.82 | 12.62 | 12.70 | 641,807 | -0.05(-0.42%) |
Jan 19, 2007 | 12.66 | 12.78 | 12.60 | 12.76 | 792,244 | +0.09(+0.70%) |
Jan 18, 2007 | 12.85 | 12.86 | 12.66 | 12.67 | 683,014 | -0.19(-1.45%) |
Jan 17, 2007 | 12.82 | 12.99 | 12.79 | 12.86 | 985,153 | +0.07(+0.58%) |
Jan 16, 2007 | 12.67 | 12.88 | 12.66 | 12.78 | 1,226,158 | +0.16(+1.27%) |
Jan 12, 2007 | 12.54 | 12.66 | 12.52 | 12.62 | 870,150 | +0.03(+0.23%) |
Jan 11, 2007 | 12.43 | 12.66 | 12.42 | 12.59 | 1,028,940 | +0.21(+1.70%) |
Jan 10, 2007 | 12.14 | 12.41 | 12.14 | 12.38 | 816,264 | +0.13(+1.09%) |
Jan 09, 2007 | 12.18 | 12.28 | 12.15 | 12.25 | 807,516 | +0.05(+0.39%) |
Jan 08, 2007 | 12.11 | 12.23 | 12.02 | 12.20 | 1,009,736 | +0.07(+0.59%) |
Jan 05, 2007 | 12.17 | 12.21 | 12.07 | 12.13 | 755,035 | -0.08(-0.64%) |
Jan 04, 2007 | 12.11 | 12.23 | 12.11 | 12.21 | 1,158,405 | +0.05(+0.44%) |