Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.31 | 12.39 | 12.20 | 12.32 | 1,114,623 | +0.03(+0.25%) |
Mar 29, 2007 | 12.20 | 12.53 | 12.08 | 12.29 | 1,275,584 | +0.07(+0.56%) |
Mar 28, 2007 | 12.20 | 12.31 | 12.08 | 12.22 | 1,784,623 | +0.04(+0.31%) |
Mar 27, 2007 | 12.30 | 12.30 | 12.00 | 12.18 | 2,200,347 | -0.27(-2.14%) |
Mar 26, 2007 | 12.65 | 12.69 | 12.38 | 12.45 | 913,138 | -0.19(-1.52%) |
Mar 23, 2007 | 12.48 | 12.72 | 12.48 | 12.64 | 1,636,577 | +0.14(+1.14%) |
Mar 22, 2007 | 12.38 | 12.55 | 12.36 | 12.50 | 3,018,232 | +0.12(+0.95%) |
Mar 21, 2007 | 12.33 | 12.46 | 12.26 | 12.38 | 698,738 | +0.09(+0.71%) |
Mar 20, 2007 | 12.10 | 12.38 | 12.07 | 12.30 | 899,738 | +0.17(+1.43%) |
Mar 19, 2007 | 11.93 | 12.20 | 11.93 | 12.12 | 592,183 | +0.21(+1.77%) |
Mar 16, 2007 | 11.96 | 12.04 | 11.89 | 11.91 | 589,600 | -0.06(-0.52%) |
Mar 15, 2007 | 11.90 | 12.02 | 11.90 | 11.97 | 825,150 | +0.07(+0.62%) |
Mar 14, 2007 | 11.95 | 11.95 | 11.75 | 11.90 | 842,425 | -0.03(-0.26%) |
Mar 13, 2007 | 12.01 | 12.06 | 11.90 | 11.93 | 471,260 | -0.08(-0.67%) |
Mar 12, 2007 | 12.02 | 12.06 | 11.95 | 12.01 | 688,728 | +0.05(+0.41%) |
Mar 09, 2007 | 11.89 | 11.99 | 11.86 | 11.96 | 649,981 | +0.09(+0.78%) |
Mar 08, 2007 | 11.89 | 11.95 | 11.86 | 11.87 | 398,771 | +0.02(+0.16%) |
Mar 07, 2007 | 11.80 | 11.93 | 11.71 | 11.85 | 799,480 | +0.00(+0.00%) |
Mar 06, 2007 | 11.88 | 11.96 | 11.82 | 11.85 | 720,694 | +0.02(+0.16%) |
Mar 05, 2007 | 11.83 | 11.87 | 11.77 | 11.83 | 988,210 | -0.03(-0.26%) |
Mar 02, 2007 | 11.95 | 12.05 | 11.79 | 11.86 | 438,164 | -0.17(-1.39%) |
Mar 01, 2007 | 11.95 | 12.12 | 11.87 | 12.03 | 578,436 | +0.00(+0.00%) |
Feb 28, 2007 | 12.05 | 12.05 | 11.68 | 12.03 | 711,653 | +0.01(+0.10%) |
Feb 27, 2007 | 12.23 | 12.34 | 11.90 | 12.02 | 474,328 | -0.33(-2.66%) |
Feb 26, 2007 | 12.39 | 12.39 | 12.30 | 12.34 | 524,344 | -0.09(-0.70%) |
Feb 23, 2007 | 12.39 | 12.45 | 12.33 | 12.43 | 375,200 | +0.00(+0.00%) |
Feb 22, 2007 | 12.39 | 12.52 | 12.38 | 12.43 | 347,351 | +0.01(+0.05%) |
Feb 21, 2007 | 12.42 | 12.44 | 12.37 | 12.43 | 573,617 | +0.04(+0.30%) |
Feb 20, 2007 | 12.26 | 12.41 | 12.24 | 12.39 | 824,666 | +0.12(+1.01%) |
Feb 16, 2007 | 12.26 | 12.26 | 12.20 | 12.26 | 397,964 | +0.02(+0.15%) |
Feb 15, 2007 | 12.21 | 12.28 | 12.19 | 12.25 | 653,533 | +0.06(+0.46%) |
Feb 14, 2007 | 12.14 | 12.22 | 12.08 | 12.19 | 1,122,685 | +0.05(+0.41%) |
Feb 13, 2007 | 12.11 | 12.14 | 12.08 | 12.14 | 896,796 | +0.02(+0.20%) |
Feb 12, 2007 | 11.98 | 12.13 | 11.92 | 12.12 | 723,516 | +0.07(+0.62%) |
Feb 09, 2007 | 12.26 | 12.30 | 12.01 | 12.04 | 941,875 | -0.29(-2.36%) |
Feb 08, 2007 | 12.25 | 12.36 | 12.20 | 12.33 | 1,121,888 | +0.04(+0.30%) |
Feb 07, 2007 | 12.30 | 12.37 | 12.21 | 12.30 | 610,427 | -0.06(-0.45%) |
Feb 06, 2007 | 12.20 | 12.36 | 12.18 | 12.35 | 632,545 | +0.09(+0.76%) |
Feb 05, 2007 | 12.30 | 12.30 | 12.19 | 12.26 | 945,912 | -0.03(-0.25%) |
Feb 02, 2007 | 12.18 | 12.35 | 12.14 | 12.29 | 900,061 | +0.10(+0.81%) |
Feb 01, 2007 | 12.17 | 12.23 | 12.03 | 12.19 | 641,263 | +0.06(+0.46%) |
Jan 31, 2007 | 12.12 | 12.14 | 11.91 | 12.13 | 1,029,541 | +0.00(+0.00%) |
Jan 30, 2007 | 12.00 | 12.14 | 11.95 | 12.13 | 468,839 | +0.12(+1.03%) |
Jan 29, 2007 | 12.00 | 12.08 | 11.97 | 12.01 | 619,306 | -0.02(-0.21%) |
Jan 26, 2007 | 12.12 | 12.17 | 11.95 | 12.04 | 618,499 | -0.11(-0.87%) |
Jan 25, 2007 | 11.99 | 12.28 | 11.98 | 12.14 | 1,300,285 | +0.12(+1.03%) |
Jan 24, 2007 | 11.98 | 12.08 | 11.95 | 12.02 | 708,909 | +0.02(+0.21%) |
Jan 23, 2007 | 11.89 | 12.05 | 11.87 | 11.99 | 1,594,763 | +0.12(+0.99%) |
Jan 22, 2007 | 11.79 | 11.97 | 11.75 | 11.87 | 1,254,596 | +0.06(+0.47%) |
Jan 19, 2007 | 11.83 | 11.83 | 11.77 | 11.82 | 811,104 | -0.02(-0.21%) |
Jan 18, 2007 | 11.67 | 11.89 | 11.65 | 11.84 | 1,471,418 | +0.17(+1.49%) |
Jan 17, 2007 | 11.74 | 11.75 | 11.63 | 11.67 | 1,363,088 | -0.08(-0.69%) |
Jan 16, 2007 | 11.64 | 11.77 | 11.64 | 11.75 | 1,243,618 | +0.08(+0.69%) |
Jan 12, 2007 | 11.71 | 11.71 | 11.60 | 11.67 | 1,100,415 | -0.01(-0.11%) |
Jan 11, 2007 | 11.68 | 11.74 | 11.63 | 11.68 | 528,574 | -0.02(-0.21%) |
Jan 10, 2007 | 11.65 | 11.77 | 11.54 | 11.71 | 957,536 | +0.09(+0.80%) |
Jan 09, 2007 | 11.43 | 11.64 | 11.42 | 11.61 | 1,205,355 | +0.15(+1.35%) |
Jan 08, 2007 | 11.46 | 11.61 | 11.43 | 11.46 | 991,924 | +0.06(+0.54%) |
Jan 05, 2007 | 11.38 | 11.45 | 11.29 | 11.40 | 1,594,763 | -0.02(-0.22%) |
Jan 04, 2007 | 11.32 | 11.51 | 11.32 | 11.42 | 844,039 | +0.13(+1.15%) |