Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.20 | 13.29 | 13.19 | 13.24 | 2,785,825 | +0.05(+0.39%) |
Mar 29, 2007 | 13.22 | 13.27 | 13.12 | 13.19 | 3,758,306 | +0.00(+0.04%) |
Mar 28, 2007 | 13.18 | 13.27 | 13.15 | 13.19 | 3,292,962 | -0.05(-0.35%) |
Mar 27, 2007 | 13.26 | 13.26 | 13.18 | 13.24 | 2,702,237 | -0.03(-0.25%) |
Mar 26, 2007 | 13.26 | 13.33 | 13.17 | 13.27 | 2,888,125 | +0.02(+0.18%) |
Mar 23, 2007 | 13.18 | 13.28 | 13.15 | 13.24 | 3,201,266 | +0.11(+0.83%) |
Mar 22, 2007 | 13.15 | 13.20 | 13.10 | 13.14 | 3,986,143 | -0.02(-0.13%) |
Mar 21, 2007 | 13.06 | 13.16 | 12.99 | 13.15 | 4,443,846 | +0.07(+0.54%) |
Mar 20, 2007 | 13.05 | 13.09 | 13.00 | 13.08 | 4,805,018 | +0.08(+0.58%) |
Mar 19, 2007 | 12.97 | 13.05 | 12.95 | 13.01 | 5,106,306 | +0.06(+0.47%) |
Mar 16, 2007 | 13.03 | 13.04 | 12.93 | 12.95 | 4,490,006 | -0.08(-0.65%) |
Mar 15, 2007 | 12.96 | 13.15 | 12.95 | 13.03 | 6,783,041 | +0.08(+0.63%) |
Mar 14, 2007 | 12.90 | 13.07 | 12.83 | 12.95 | 6,058,826 | +0.04(+0.35%) |
Mar 13, 2007 | 12.93 | 12.97 | 12.86 | 12.91 | 5,934,693 | -0.02(-0.19%) |
Mar 12, 2007 | 12.95 | 12.98 | 12.92 | 12.93 | 5,020,847 | -0.03(-0.26%) |
Mar 09, 2007 | 12.97 | 12.98 | 12.93 | 12.96 | 3,719,007 | +0.04(+0.35%) |
Mar 08, 2007 | 12.82 | 12.95 | 12.81 | 12.92 | 3,728,364 | +0.15(+1.18%) |
Mar 07, 2007 | 13.11 | 13.11 | 12.74 | 12.77 | 6,148,651 | -0.04(-0.33%) |
Mar 06, 2007 | 12.75 | 12.82 | 12.75 | 12.81 | 5,133,129 | +0.09(+0.69%) |
Mar 05, 2007 | 12.83 | 12.83 | 12.61 | 12.72 | 6,579,063 | +0.03(+0.20%) |
Mar 02, 2007 | 12.76 | 12.81 | 12.53 | 12.70 | 3,722,126 | -0.08(-0.60%) |
Mar 01, 2007 | 12.33 | 12.84 | 12.33 | 12.77 | 7,456,573 | -0.01(-0.05%) |
Feb 28, 2007 | 12.71 | 12.82 | 12.63 | 12.78 | 6,179,840 | +0.07(+0.53%) |
Feb 27, 2007 | 12.92 | 12.92 | 12.66 | 12.71 | 11,342,287 | -0.16(-1.23%) |
Feb 26, 2007 | 12.90 | 12.92 | 12.83 | 12.87 | 7,937,898 | -0.03(-0.22%) |
Feb 23, 2007 | 12.90 | 12.97 | 12.83 | 12.90 | 6,211,030 | -0.00(-0.02%) |
Feb 22, 2007 | 12.85 | 12.98 | 12.81 | 12.90 | 6,276,527 | +0.08(+0.61%) |
Feb 21, 2007 | 12.66 | 12.87 | 12.66 | 12.82 | 8,612,603 | +0.16(+1.25%) |
Feb 20, 2007 | 12.46 | 12.70 | 12.42 | 12.66 | 3,494,445 | +0.24(+1.91%) |
Feb 16, 2007 | 12.36 | 12.44 | 12.31 | 12.43 | 2,919,938 | -0.04(-0.31%) |
Feb 15, 2007 | 12.38 | 12.52 | 12.35 | 12.47 | 4,016,553 | +0.13(+1.04%) |
Feb 14, 2007 | 12.29 | 12.39 | 12.26 | 12.34 | 4,425,756 | -0.04(-0.36%) |
Feb 13, 2007 | 12.25 | 12.39 | 12.24 | 12.38 | 5,023,473 | +0.17(+1.37%) |
Feb 12, 2007 | 12.17 | 12.25 | 12.03 | 12.22 | 4,251,963 | +0.01(+0.12%) |
Feb 09, 2007 | 12.26 | 12.29 | 12.10 | 12.20 | 4,708,955 | -0.06(-0.46%) |
Feb 08, 2007 | 12.25 | 12.33 | 12.19 | 12.26 | 3,944,194 | +0.04(+0.37%) |
Feb 07, 2007 | 12.04 | 12.35 | 11.97 | 12.21 | 7,587,100 | -0.27(-2.13%) |
Feb 06, 2007 | 12.52 | 12.58 | 12.32 | 12.48 | 4,382,091 | +0.07(+0.59%) |
Feb 05, 2007 | 12.28 | 12.44 | 12.25 | 12.40 | 5,932,198 | +0.20(+1.66%) |
Feb 02, 2007 | 12.30 | 12.30 | 12.19 | 12.20 | 2,573,738 | -0.07(-0.60%) |
Feb 01, 2007 | 12.21 | 12.37 | 12.18 | 12.28 | 6,809,863 | +0.11(+0.94%) |
Jan 31, 2007 | 11.99 | 12.20 | 11.90 | 12.16 | 6,749,356 | +0.21(+1.73%) |
Jan 30, 2007 | 12.01 | 12.05 | 11.94 | 11.96 | 7,453,610 | +0.09(+0.78%) |
Jan 29, 2007 | 11.81 | 11.98 | 11.80 | 11.86 | 7,819,772 | +0.00(+0.00%) |
Jan 26, 2007 | 11.94 | 11.94 | 11.80 | 11.86 | 5,086,345 | -0.13(-1.08%) |
Jan 25, 2007 | 12.34 | 12.38 | 11.95 | 11.99 | 9,973,079 | -0.37(-2.98%) |
Jan 24, 2007 | 12.40 | 12.55 | 12.19 | 12.36 | 10,332,379 | +0.10(+0.85%) |
Jan 23, 2007 | 12.66 | 12.66 | 12.15 | 12.26 | 14,756,888 | -0.62(-4.84%) |
Jan 22, 2007 | 13.01 | 13.01 | 12.85 | 12.88 | 3,692,185 | -0.11(-0.85%) |
Jan 19, 2007 | 13.10 | 13.12 | 12.95 | 12.99 | 2,677,910 | -0.11(-0.83%) |
Jan 18, 2007 | 13.19 | 13.24 | 13.07 | 13.10 | 2,322,352 | -0.06(-0.46%) |
Jan 17, 2007 | 13.07 | 13.24 | 13.03 | 13.16 | 5,562,917 | +0.11(+0.82%) |
Jan 16, 2007 | 12.99 | 13.06 | 12.97 | 13.05 | 2,903,720 | +0.09(+0.71%) |
Jan 12, 2007 | 13.04 | 13.05 | 12.93 | 12.96 | 5,074,493 | -0.08(-0.59%) |
Jan 11, 2007 | 13.07 | 13.15 | 13.01 | 13.04 | 5,707,011 | +0.01(+0.06%) |
Jan 10, 2007 | 13.13 | 13.13 | 13.01 | 13.03 | 4,406,419 | -0.11(-0.81%) |
Jan 09, 2007 | 13.07 | 13.19 | 13.00 | 13.14 | 4,991,529 | +0.08(+0.58%) |
Jan 08, 2007 | 13.11 | 13.12 | 12.92 | 13.06 | 4,499,987 | -0.03(-0.24%) |
Jan 05, 2007 | 13.14 | 13.16 | 13.07 | 13.09 | 2,830,113 | -0.09(-0.68%) |
Jan 04, 2007 | 13.17 | 13.21 | 13.07 | 13.18 | 4,304,118 | +0.07(+0.56%) |