Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.03 | 12.09 | 11.89 | 12.04 | 589,931 | +0.01(+0.06%) |
Mar 29, 2007 | 12.14 | 12.14 | 11.92 | 12.03 | 261,344 | -0.03(-0.26%) |
Mar 28, 2007 | 12.12 | 12.15 | 12.06 | 12.06 | 415,103 | -0.11(-0.93%) |
Mar 27, 2007 | 12.20 | 12.22 | 12.16 | 12.17 | 364,000 | -0.08(-0.69%) |
Mar 26, 2007 | 12.19 | 12.26 | 12.08 | 12.26 | 234,896 | +0.06(+0.51%) |
Mar 23, 2007 | 12.23 | 12.26 | 12.19 | 12.20 | 152,862 | -0.04(-0.36%) |
Mar 22, 2007 | 12.25 | 12.25 | 12.17 | 12.24 | 179,310 | -0.05(-0.42%) |
Mar 21, 2007 | 12.11 | 12.30 | 12.05 | 12.29 | 374,758 | +0.21(+1.70%) |
Mar 20, 2007 | 12.00 | 12.10 | 12.00 | 12.09 | 434,827 | +0.08(+0.71%) |
Mar 19, 2007 | 12.00 | 12.04 | 11.95 | 12.00 | 198,586 | +0.09(+0.75%) |
Mar 16, 2007 | 11.92 | 11.97 | 11.87 | 11.91 | 351,448 | -0.02(-0.19%) |
Mar 15, 2007 | 11.93 | 11.95 | 11.87 | 11.93 | 397,620 | -0.02(-0.13%) |
Mar 14, 2007 | 11.83 | 11.95 | 11.72 | 11.95 | 420,931 | +0.18(+1.52%) |
Mar 13, 2007 | 12.01 | 12.01 | 11.77 | 11.77 | 283,758 | -0.24(-2.02%) |
Mar 12, 2007 | 11.94 | 12.04 | 11.93 | 12.01 | 144,793 | +0.10(+0.82%) |
Mar 09, 2007 | 12.02 | 12.02 | 11.85 | 11.92 | 459,482 | -0.01(-0.11%) |
Mar 08, 2007 | 12.01 | 12.01 | 11.89 | 11.93 | 740,551 | +0.07(+0.56%) |
Mar 07, 2007 | 11.91 | 11.95 | 11.86 | 11.86 | 286,448 | -0.06(-0.54%) |
Mar 06, 2007 | 11.89 | 11.94 | 11.83 | 11.93 | 3,142,414 | +0.25(+2.12%) |
Mar 05, 2007 | 11.73 | 11.88 | 11.67 | 11.68 | 979,034 | -0.09(-0.78%) |
Mar 02, 2007 | 11.91 | 11.94 | 11.77 | 11.77 | 1,067,793 | -0.18(-1.47%) |
Mar 01, 2007 | 11.77 | 12.05 | 11.72 | 11.95 | 1,065,363 | -0.06(-0.48%) |
Feb 28, 2007 | 11.98 | 12.10 | 11.89 | 12.01 | 1,040,896 | +0.11(+0.90%) |
Feb 27, 2007 | 12.18 | 12.30 | 11.85 | 11.90 | 2,912,896 | -0.56(-4.48%) |
Feb 26, 2007 | 12.55 | 12.55 | 12.40 | 12.46 | 1,244,068 | -0.05(-0.43%) |
Feb 23, 2007 | 12.51 | 12.55 | 12.47 | 12.51 | 429,448 | -0.03(-0.21%) |
Feb 22, 2007 | 12.55 | 12.59 | 12.47 | 12.54 | 561,689 | +0.06(+0.48%) |
Feb 21, 2007 | 12.42 | 12.49 | 12.42 | 12.48 | 318,724 | -0.03(-0.25%) |
Feb 20, 2007 | 12.41 | 12.51 | 12.35 | 12.51 | 463,069 | +0.07(+0.54%) |
Feb 16, 2007 | 12.42 | 12.45 | 12.39 | 12.44 | 254,172 | -0.04(-0.29%) |
Feb 15, 2007 | 12.44 | 12.50 | 12.42 | 12.48 | 1,067,344 | +0.04(+0.34%) |
Feb 14, 2007 | 12.29 | 12.46 | 12.29 | 12.43 | 501,486 | +0.16(+1.33%) |
Feb 13, 2007 | 12.26 | 12.30 | 12.21 | 12.27 | 300,537 | +0.06(+0.46%) |
Feb 12, 2007 | 12.24 | 12.27 | 12.20 | 12.22 | 323,552 | -0.06(-0.45%) |
Feb 09, 2007 | 12.48 | 12.48 | 12.24 | 12.27 | 396,275 | -0.17(-1.40%) |
Feb 08, 2007 | 12.40 | 12.46 | 12.38 | 12.45 | 370,275 | +0.01(+0.05%) |
Feb 07, 2007 | 12.44 | 12.48 | 12.37 | 12.44 | 371,620 | +0.11(+0.91%) |
Feb 06, 2007 | 12.36 | 12.38 | 12.24 | 12.33 | 511,931 | -0.04(-0.31%) |
Feb 05, 2007 | 12.35 | 12.40 | 12.32 | 12.37 | 457,241 | +0.02(+0.18%) |
Feb 02, 2007 | 12.34 | 12.39 | 12.31 | 12.34 | 396,724 | +0.01(+0.11%) |
Feb 01, 2007 | 12.39 | 12.43 | 12.27 | 12.33 | 358,172 | -0.01(-0.11%) |
Jan 31, 2007 | 12.27 | 12.41 | 12.21 | 12.34 | 363,551 | +0.05(+0.38%) |
Jan 30, 2007 | 12.28 | 12.32 | 12.23 | 12.30 | 296,758 | +0.05(+0.44%) |
Jan 29, 2007 | 12.25 | 12.32 | 12.20 | 12.24 | 231,310 | +0.03(+0.24%) |
Jan 26, 2007 | 12.27 | 12.29 | 12.15 | 12.21 | 477,413 | +0.01(+0.07%) |
Jan 25, 2007 | 12.38 | 12.43 | 12.20 | 12.20 | 550,482 | -0.13(-1.03%) |
Jan 24, 2007 | 12.24 | 12.35 | 12.20 | 12.33 | 320,965 | +0.20(+1.67%) |
Jan 23, 2007 | 12.12 | 12.21 | 12.09 | 12.13 | 894,758 | +0.00(+0.02%) |
Jan 22, 2007 | 12.24 | 12.24 | 12.07 | 12.13 | 584,551 | -0.12(-0.97%) |
Jan 19, 2007 | 12.19 | 12.27 | 12.15 | 12.24 | 715,896 | +0.04(+0.37%) |
Jan 18, 2007 | 12.40 | 12.41 | 12.20 | 12.20 | 1,196,000 | -0.29(-2.30%) |
Jan 17, 2007 | 12.58 | 12.63 | 12.45 | 12.49 | 540,172 | -0.15(-1.20%) |
Jan 16, 2007 | 12.68 | 12.68 | 12.62 | 12.64 | 1,198,241 | -0.05(-0.39%) |
Jan 12, 2007 | 12.62 | 12.70 | 12.57 | 12.69 | 3,832,310 | +0.05(+0.41%) |
Jan 11, 2007 | 12.54 | 12.66 | 12.54 | 12.64 | 3,265,689 | +0.11(+0.89%) |
Jan 10, 2007 | 12.39 | 12.54 | 12.33 | 12.53 | 1,270,862 | +0.11(+0.90%) |
Jan 09, 2007 | 12.40 | 12.46 | 12.32 | 12.41 | 868,310 | +0.07(+0.60%) |
Jan 08, 2007 | 12.35 | 12.42 | 12.29 | 12.34 | 382,379 | +0.04(+0.36%) |
Jan 05, 2007 | 12.30 | 12.32 | 12.20 | 12.30 | 303,931 | -0.10(-0.81%) |
Jan 04, 2007 | 12.20 | 12.42 | 12.15 | 12.40 | 339,793 | +0.20(+1.65%) |