Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.32 | 12.47 | 12.25 | 12.25 | 1,798,336 | +0.15(+1.24%) |
Mar 29, 2007 | 12.27 | 12.32 | 11.95 | 12.11 | 1,672,095 | -0.19(-1.58%) |
Mar 28, 2007 | 12.33 | 12.33 | 12.13 | 12.30 | 1,649,184 | -0.01(-0.07%) |
Mar 27, 2007 | 12.49 | 12.55 | 12.25 | 12.31 | 2,414,682 | -0.36(-2.85%) |
Mar 26, 2007 | 12.70 | 12.75 | 12.52 | 12.67 | 1,965,977 | -0.10(-0.76%) |
Mar 23, 2007 | 12.73 | 12.85 | 12.63 | 12.77 | 1,086,488 | -0.05(-0.41%) |
Mar 22, 2007 | 12.91 | 12.92 | 12.74 | 12.82 | 1,461,990 | -0.13(-1.02%) |
Mar 21, 2007 | 12.70 | 12.97 | 12.51 | 12.95 | 2,466,403 | +0.42(+3.38%) |
Mar 20, 2007 | 12.64 | 12.65 | 12.44 | 12.53 | 2,397,895 | +0.11(+0.92%) |
Mar 19, 2007 | 12.36 | 12.55 | 12.35 | 12.41 | 2,730,681 | +0.32(+2.62%) |
Mar 16, 2007 | 12.14 | 12.29 | 11.89 | 12.10 | 1,820,341 | +0.08(+0.66%) |
Mar 15, 2007 | 11.80 | 12.03 | 11.70 | 12.02 | 3,072,087 | +0.32(+2.71%) |
Mar 14, 2007 | 11.65 | 11.78 | 11.47 | 11.70 | 2,663,194 | +0.06(+0.53%) |
Mar 13, 2007 | 11.89 | 11.87 | 11.62 | 11.64 | 3,201,617 | -0.26(-2.15%) |
Mar 12, 2007 | 11.77 | 12.03 | 11.73 | 11.89 | 1,526,459 | +0.06(+0.52%) |
Mar 09, 2007 | 12.13 | 12.17 | 11.76 | 11.83 | 1,578,294 | -0.05(-0.45%) |
Mar 08, 2007 | 11.96 | 12.01 | 11.82 | 11.88 | 1,348,157 | +0.16(+1.35%) |
Mar 07, 2007 | 11.61 | 11.96 | 11.61 | 11.73 | 2,125,451 | -0.12(-1.04%) |
Mar 06, 2007 | 11.74 | 11.92 | 11.67 | 11.85 | 1,950,211 | +0.33(+2.91%) |
Mar 05, 2007 | 11.30 | 11.76 | 11.29 | 11.51 | 3,869,798 | -0.29(-2.46%) |
Mar 02, 2007 | 11.81 | 12.11 | 11.75 | 11.81 | 3,160,898 | -0.36(-2.97%) |
Mar 01, 2007 | 11.84 | 12.29 | 11.45 | 12.17 | 4,678,426 | -0.04(-0.29%) |
Feb 28, 2007 | 12.01 | 12.27 | 11.75 | 12.20 | 4,481,493 | +0.41(+3.44%) |
Feb 27, 2007 | 12.22 | 12.33 | 11.66 | 11.80 | 4,343,570 | -0.81(-6.43%) |
Feb 26, 2007 | 12.70 | 12.72 | 12.47 | 12.61 | 1,627,275 | +0.15(+1.20%) |
Feb 23, 2007 | 12.75 | 12.76 | 12.36 | 12.46 | 2,408,217 | +0.12(+1.00%) |
Feb 22, 2007 | 12.33 | 12.48 | 12.21 | 12.33 | 3,651,117 | +0.20(+1.67%) |
Feb 21, 2007 | 11.58 | 12.19 | 11.58 | 12.13 | 3,494,251 | +0.48(+4.08%) |
Feb 20, 2007 | 11.56 | 11.72 | 11.51 | 11.66 | 1,741,965 | -0.24(-2.00%) |
Feb 16, 2007 | 11.80 | 11.96 | 11.78 | 11.89 | 1,773,043 | -0.19(-1.60%) |
Feb 15, 2007 | 12.09 | 12.12 | 11.90 | 12.09 | 1,868,886 | +0.17(+1.41%) |
Feb 14, 2007 | 11.88 | 12.07 | 11.77 | 11.92 | 2,242,637 | +0.20(+1.73%) |
Feb 13, 2007 | 11.73 | 11.81 | 11.64 | 11.72 | 1,570,970 | +0.11(+0.99%) |
Feb 12, 2007 | 11.60 | 11.89 | 11.52 | 11.60 | 2,024,645 | +0.00(+0.00%) |
Feb 09, 2007 | 11.66 | 11.88 | 11.58 | 11.60 | 3,616,522 | -0.11(-0.98%) |
Feb 08, 2007 | 11.44 | 11.72 | 11.31 | 11.72 | 3,507,862 | +0.11(+0.91%) |
Feb 07, 2007 | 11.58 | 11.66 | 11.51 | 11.61 | 2,207,116 | -0.12(-1.05%) |
Feb 06, 2007 | 11.90 | 11.90 | 11.63 | 11.73 | 2,512,907 | +0.23(+1.99%) |
Feb 05, 2007 | 11.51 | 11.61 | 11.45 | 11.51 | 2,241,143 | -0.10(-0.84%) |
Feb 02, 2007 | 11.63 | 11.74 | 11.36 | 11.60 | 3,149,896 | -0.42(-3.52%) |
Feb 01, 2007 | 12.03 | 12.16 | 11.88 | 12.03 | 2,771,968 | +0.22(+1.87%) |
Jan 31, 2007 | 11.63 | 11.98 | 11.60 | 11.81 | 3,063,013 | -0.02(-0.15%) |
Jan 30, 2007 | 11.76 | 11.88 | 11.66 | 11.82 | 2,585,272 | +0.13(+1.13%) |
Jan 29, 2007 | 11.67 | 12.03 | 11.66 | 11.69 | 2,666,256 | -0.39(-3.21%) |
Jan 26, 2007 | 12.11 | 12.21 | 11.95 | 12.08 | 1,473,377 | -0.05(-0.44%) |
Jan 25, 2007 | 12.48 | 12.70 | 12.06 | 12.13 | 2,576,198 | -0.25(-1.99%) |
Jan 24, 2007 | 12.21 | 12.38 | 11.98 | 12.38 | 2,263,715 | +0.21(+1.74%) |
Jan 23, 2007 | 11.81 | 12.23 | 11.80 | 12.17 | 2,591,623 | +0.46(+3.92%) |
Jan 22, 2007 | 11.65 | 11.88 | 11.56 | 11.71 | 2,530,601 | -0.13(-1.12%) |
Jan 19, 2007 | 11.83 | 11.88 | 11.67 | 11.84 | 1,966,998 | +0.23(+1.97%) |
Jan 18, 2007 | 11.84 | 12.01 | 11.49 | 11.61 | 3,037,039 | -0.03(-0.23%) |
Jan 17, 2007 | 11.39 | 11.79 | 11.38 | 11.64 | 4,104,245 | +0.00(+0.00%) |
Jan 16, 2007 | 11.72 | 11.76 | 11.58 | 11.64 | 1,776,899 | -0.25(-2.08%) |
Jan 12, 2007 | 11.66 | 11.96 | 11.61 | 11.88 | 3,235,078 | +0.23(+1.97%) |
Jan 11, 2007 | 11.55 | 11.88 | 11.55 | 11.66 | 3,073,675 | +0.11(+0.99%) |
Jan 10, 2007 | 11.33 | 11.69 | 11.33 | 11.54 | 3,737,432 | -0.33(-2.75%) |
Jan 09, 2007 | 11.88 | 11.98 | 11.64 | 11.87 | 4,733,862 | -0.51(-4.13%) |
Jan 08, 2007 | 12.35 | 12.43 | 12.21 | 12.38 | 2,355,248 | -0.20(-1.61%) |
Jan 05, 2007 | 12.77 | 12.81 | 12.30 | 12.58 | 4,267,009 | -0.48(-3.71%) |
Jan 04, 2007 | 13.15 | 13.37 | 12.97 | 13.07 | 1,711,567 | -0.40(-2.95%) |