Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.48 | 12.70 | 12.34 | 12.37 | 7,990 | -0.06(-0.48%) |
Mar 29, 2007 | 12.47 | 12.70 | 12.41 | 12.43 | 11,272 | -0.07(-0.56%) |
Mar 28, 2007 | 12.85 | 12.85 | 12.41 | 12.50 | 29,321 | -0.18(-1.45%) |
Mar 27, 2007 | 12.55 | 12.80 | 12.53 | 12.68 | 15,701 | +0.08(+0.67%) |
Mar 26, 2007 | 12.84 | 12.93 | 12.53 | 12.60 | 30,141 | -0.10(-0.79%) |
Mar 23, 2007 | 12.76 | 12.84 | 12.55 | 12.70 | 33,215 | -0.12(-0.94%) |
Mar 22, 2007 | 12.68 | 13.05 | 12.51 | 12.82 | 38,311 | +0.09(+0.71%) |
Mar 21, 2007 | 12.50 | 12.80 | 12.48 | 12.73 | 28,055 | +0.18(+1.43%) |
Mar 20, 2007 | 12.63 | 12.64 | 12.36 | 12.55 | 31,852 | -0.13(-1.03%) |
Mar 19, 2007 | 12.65 | 13.07 | 12.51 | 12.68 | 25,526 | -0.02(-0.16%) |
Mar 16, 2007 | 12.55 | 12.81 | 12.50 | 12.70 | 28,942 | +0.16(+1.28%) |
Mar 15, 2007 | 12.43 | 12.85 | 12.43 | 12.54 | 33,190 | +0.06(+0.48%) |
Mar 14, 2007 | 12.63 | 12.87 | 12.38 | 12.48 | 31,205 | -0.09(-0.72%) |
Mar 13, 2007 | 13.01 | 13.15 | 12.52 | 12.57 | 16,670 | -0.44(-3.38%) |
Mar 12, 2007 | 12.73 | 13.11 | 12.49 | 13.01 | 40,022 | +0.47(+3.76%) |
Mar 09, 2007 | 12.36 | 12.77 | 12.20 | 12.54 | 43,443 | +0.23(+1.85%) |
Mar 08, 2007 | 12.52 | 12.65 | 12.25 | 12.31 | 42,762 | -0.16(-1.28%) |
Mar 07, 2007 | 12.69 | 12.73 | 12.30 | 12.47 | 43,373 | -0.17(-1.34%) |
Mar 06, 2007 | 12.32 | 12.64 | 12.22 | 12.64 | 51,858 | +0.23(+1.85%) |
Mar 05, 2007 | 12.58 | 12.64 | 12.27 | 12.41 | 78,773 | -0.25(-1.97%) |
Mar 02, 2007 | 12.96 | 12.96 | 12.66 | 12.66 | 41,263 | -0.32(-2.47%) |
Mar 01, 2007 | 13.00 | 13.48 | 12.57 | 12.98 | 103,300 | -0.50(-3.71%) |
Feb 28, 2007 | 13.30 | 13.62 | 13.28 | 13.48 | 38,404 | +0.12(+0.90%) |
Feb 27, 2007 | 13.94 | 14.11 | 13.28 | 13.36 | 66,785 | -0.73(-5.18%) |
Feb 26, 2007 | 14.05 | 14.30 | 13.82 | 14.09 | 29,119 | -0.05(-0.35%) |
Feb 23, 2007 | 13.81 | 14.25 | 13.68 | 14.14 | 29,081 | +0.34(+2.46%) |
Feb 22, 2007 | 14.15 | 14.16 | 13.80 | 13.80 | 48,913 | -0.44(-3.09%) |
Feb 21, 2007 | 14.15 | 14.24 | 14.10 | 14.24 | 25,673 | +0.09(+0.64%) |
Feb 20, 2007 | 13.86 | 14.24 | 13.86 | 14.15 | 29,920 | +0.24(+1.73%) |
Feb 16, 2007 | 13.78 | 14.05 | 13.78 | 13.91 | 32,147 | +0.13(+0.94%) |
Feb 15, 2007 | 14.14 | 14.23 | 13.77 | 13.78 | 49,306 | -0.36(-2.55%) |
Feb 14, 2007 | 13.94 | 14.51 | 13.92 | 14.14 | 68,696 | +0.15(+1.07%) |
Feb 13, 2007 | 14.00 | 14.50 | 13.92 | 13.99 | 86,945 | +0.01(+0.07%) |
Feb 12, 2007 | 13.56 | 13.98 | 13.35 | 13.98 | 107,422 | +1.12(+8.71%) |
Feb 09, 2007 | 13.14 | 13.18 | 12.56 | 12.86 | 54,777 | -0.23(-1.76%) |
Feb 08, 2007 | 13.17 | 13.29 | 13.03 | 13.09 | 27,468 | -0.12(-0.91%) |
Feb 07, 2007 | 13.19 | 13.37 | 13.15 | 13.21 | 15,342 | +0.02(+0.15%) |
Feb 06, 2007 | 13.23 | 13.38 | 13.19 | 13.19 | 29,007 | -0.09(-0.68%) |
Feb 05, 2007 | 13.22 | 13.32 | 13.19 | 13.28 | 19,334 | -0.07(-0.53%) |
Feb 02, 2007 | 13.31 | 13.40 | 13.12 | 13.35 | 15,667 | -0.01(-0.07%) |
Feb 01, 2007 | 13.52 | 13.64 | 13.15 | 13.36 | 25,239 | -0.20(-1.47%) |
Jan 31, 2007 | 13.25 | 13.64 | 13.25 | 13.56 | 27,020 | +0.28(+2.11%) |
Jan 30, 2007 | 13.06 | 13.32 | 12.97 | 13.28 | 31,669 | +0.22(+1.68%) |
Jan 29, 2007 | 12.78 | 13.06 | 12.75 | 13.06 | 52,594 | +0.23(+1.79%) |
Jan 26, 2007 | 12.85 | 13.12 | 12.70 | 12.83 | 46,947 | +0.00(+0.00%) |
Jan 25, 2007 | 12.97 | 13.22 | 12.83 | 12.83 | 31,600 | -0.19(-1.46%) |
Jan 24, 2007 | 13.13 | 13.35 | 12.95 | 13.02 | 19,930 | -0.07(-0.53%) |
Jan 23, 2007 | 13.12 | 13.29 | 13.03 | 13.09 | 21,179 | -0.08(-0.61%) |
Jan 22, 2007 | 13.16 | 13.28 | 13.01 | 13.17 | 22,132 | +0.03(+0.23%) |
Jan 19, 2007 | 12.99 | 13.19 | 12.99 | 13.14 | 28,133 | +0.29(+2.26%) |
Jan 18, 2007 | 13.17 | 13.37 | 12.80 | 12.85 | 30,128 | -0.33(-2.50%) |
Jan 17, 2007 | 13.10 | 13.28 | 13.00 | 13.18 | 12,292 | +0.12(+0.92%) |
Jan 16, 2007 | 12.60 | 13.28 | 12.50 | 13.06 | 45,756 | +0.43(+3.40%) |
Jan 12, 2007 | 12.50 | 12.99 | 12.42 | 12.63 | 35,781 | +0.08(+0.64%) |
Jan 11, 2007 | 12.84 | 12.97 | 12.32 | 12.55 | 44,995 | -0.34(-2.64%) |
Jan 10, 2007 | 13.05 | 13.13 | 12.75 | 12.89 | 45,440 | -0.20(-1.53%) |
Jan 09, 2007 | 13.13 | 13.18 | 13.07 | 13.09 | 22,452 | -0.09(-0.68%) |
Jan 08, 2007 | 13.24 | 13.24 | 13.07 | 13.18 | 23,292 | -0.11(-0.83%) |
Jan 05, 2007 | 13.33 | 13.38 | 13.18 | 13.29 | 19,789 | -0.04(-0.30%) |
Jan 04, 2007 | 13.12 | 13.38 | 13.12 | 13.33 | 43,899 | +0.16(+1.21%) |