Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.72 | 12.76 | 12.63 | 12.73 | 541,558 | +0.02(+0.13%) |
Mar 29, 2007 | 12.71 | 12.73 | 12.67 | 12.71 | 395,845 | +0.07(+0.57%) |
Mar 28, 2007 | 12.71 | 12.76 | 12.63 | 12.64 | 443,783 | -0.11(-0.86%) |
Mar 27, 2007 | 12.73 | 12.77 | 12.72 | 12.75 | 295,222 | +0.04(+0.30%) |
Mar 26, 2007 | 12.71 | 12.75 | 12.64 | 12.71 | 602,311 | +0.02(+0.17%) |
Mar 23, 2007 | 12.66 | 12.74 | 12.63 | 12.69 | 312,784 | +0.01(+0.08%) |
Mar 22, 2007 | 12.78 | 12.83 | 12.64 | 12.68 | 430,968 | -0.11(-0.82%) |
Mar 21, 2007 | 12.55 | 12.81 | 12.55 | 12.78 | 736,632 | +0.24(+1.91%) |
Mar 20, 2007 | 12.46 | 12.60 | 12.46 | 12.54 | 703,883 | +0.15(+1.24%) |
Mar 19, 2007 | 12.22 | 12.43 | 12.22 | 12.39 | 560,543 | +0.18(+1.48%) |
Mar 16, 2007 | 12.22 | 12.35 | 12.17 | 12.21 | 626,992 | +0.03(+0.21%) |
Mar 15, 2007 | 12.13 | 12.26 | 12.13 | 12.18 | 468,939 | +0.06(+0.49%) |
Mar 14, 2007 | 12.22 | 12.24 | 12.04 | 12.13 | 691,068 | -0.14(-1.17%) |
Mar 13, 2007 | 12.48 | 12.51 | 12.25 | 12.27 | 501,688 | -0.21(-1.70%) |
Mar 12, 2007 | 12.55 | 12.57 | 12.46 | 12.48 | 359,298 | -0.05(-0.42%) |
Mar 09, 2007 | 12.42 | 12.55 | 12.42 | 12.53 | 321,327 | +0.17(+1.38%) |
Mar 08, 2007 | 12.34 | 12.40 | 12.34 | 12.36 | 442,359 | +0.02(+0.15%) |
Mar 07, 2007 | 12.35 | 12.46 | 12.34 | 12.34 | 465,141 | -0.01(-0.09%) |
Mar 06, 2007 | 12.28 | 12.38 | 12.21 | 12.35 | 644,553 | +0.19(+1.59%) |
Mar 05, 2007 | 12.27 | 12.33 | 12.15 | 12.16 | 959,236 | -0.26(-2.07%) |
Mar 02, 2007 | 12.45 | 12.61 | 12.40 | 12.42 | 705,307 | -0.09(-0.72%) |
Mar 01, 2007 | 12.42 | 12.53 | 12.25 | 12.51 | 1,033,768 | -0.08(-0.64%) |
Feb 28, 2007 | 12.63 | 12.68 | 12.54 | 12.59 | 825,389 | -0.04(-0.33%) |
Feb 27, 2007 | 12.81 | 12.81 | 12.53 | 12.63 | 1,037,076 | -0.25(-1.96%) |
Feb 26, 2007 | 12.89 | 12.93 | 12.86 | 12.88 | 981,558 | +0.02(+0.16%) |
Feb 23, 2007 | 12.91 | 12.95 | 12.82 | 12.86 | 461,819 | +0.04(+0.30%) |
Feb 22, 2007 | 12.93 | 12.95 | 12.80 | 12.82 | 632,213 | +0.07(+0.58%) |
Feb 21, 2007 | 12.63 | 12.77 | 12.63 | 12.75 | 465,141 | +0.17(+1.39%) |
Feb 20, 2007 | 12.54 | 12.59 | 12.50 | 12.58 | 610,380 | -0.06(-0.47%) |
Feb 16, 2007 | 12.64 | 12.65 | 12.60 | 12.63 | 197,922 | -0.02(-0.13%) |
Feb 15, 2007 | 12.60 | 12.65 | 12.60 | 12.65 | 477,007 | +0.08(+0.67%) |
Feb 14, 2007 | 12.60 | 12.61 | 12.54 | 12.57 | 457,300 | -0.02(-0.13%) |
Feb 13, 2007 | 12.52 | 12.61 | 12.52 | 12.58 | 253,929 | +0.11(+0.88%) |
Feb 12, 2007 | 12.60 | 12.60 | 12.42 | 12.47 | 372,588 | -0.08(-0.64%) |
Feb 09, 2007 | 12.53 | 12.60 | 12.53 | 12.55 | 378,758 | +0.02(+0.17%) |
Feb 08, 2007 | 12.46 | 12.53 | 12.41 | 12.53 | 448,055 | +0.06(+0.46%) |
Feb 07, 2007 | 12.52 | 12.52 | 12.46 | 12.48 | 290,001 | -0.01(-0.07%) |
Feb 06, 2007 | 12.49 | 12.51 | 12.44 | 12.49 | 299,969 | +0.00(+0.00%) |
Feb 05, 2007 | 12.37 | 12.49 | 12.37 | 12.49 | 386,352 | +0.10(+0.80%) |
Feb 02, 2007 | 12.44 | 12.49 | 12.37 | 12.39 | 550,101 | -0.13(-1.01%) |
Feb 01, 2007 | 12.51 | 12.59 | 12.49 | 12.51 | 492,196 | +0.02(+0.19%) |
Jan 31, 2007 | 12.41 | 12.53 | 12.40 | 12.49 | 561,018 | +0.06(+0.51%) |
Jan 30, 2007 | 12.37 | 12.43 | 12.31 | 12.43 | 1,303,821 | +0.04(+0.34%) |
Jan 29, 2007 | 12.53 | 12.55 | 12.34 | 12.38 | 1,382,136 | -0.13(-1.08%) |
Jan 26, 2007 | 12.47 | 12.55 | 12.47 | 12.52 | 727,614 | +0.06(+0.49%) |
Jan 25, 2007 | 12.49 | 12.54 | 12.43 | 12.46 | 1,531,645 | +0.02(+0.14%) |
Jan 24, 2007 | 12.29 | 12.48 | 12.29 | 12.44 | 353,602 | +0.15(+1.25%) |
Jan 23, 2007 | 12.23 | 12.32 | 12.17 | 12.29 | 348,381 | +0.04(+0.33%) |
Jan 22, 2007 | 12.44 | 12.44 | 12.23 | 12.25 | 552,949 | -0.17(-1.34%) |
Jan 19, 2007 | 12.37 | 12.46 | 12.37 | 12.41 | 327,497 | +0.03(+0.27%) |
Jan 18, 2007 | 12.44 | 12.45 | 12.36 | 12.38 | 617,025 | -0.05(-0.41%) |
Jan 17, 2007 | 12.38 | 12.46 | 12.35 | 12.43 | 385,403 | +0.03(+0.27%) |
Jan 16, 2007 | 12.45 | 12.53 | 12.38 | 12.40 | 498,840 | +0.01(+0.10%) |
Jan 12, 2007 | 12.38 | 12.45 | 12.37 | 12.38 | 472,261 | +0.12(+0.94%) |
Jan 11, 2007 | 12.27 | 12.33 | 12.23 | 12.27 | 434,290 | +0.00(+0.03%) |
Jan 10, 2007 | 12.31 | 12.32 | 12.22 | 12.26 | 483,178 | -0.09(-0.70%) |
Jan 09, 2007 | 12.43 | 12.46 | 12.34 | 12.35 | 792,639 | -0.10(-0.83%) |
Jan 08, 2007 | 12.45 | 12.51 | 12.40 | 12.45 | 567,663 | +0.01(+0.10%) |
Jan 05, 2007 | 12.49 | 12.50 | 12.41 | 12.44 | 557,221 | -0.05(-0.37%) |
Jan 04, 2007 | 12.53 | 12.54 | 12.45 | 12.49 | 1,809,307 | -0.04(-0.29%) |