Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.75 | 11.75 | 11.45 | 11.75 | 702,258 | +0.10(+0.86%) |
Mar 29, 2007 | 11.65 | 11.65 | 11.45 | 11.65 | 8,964 | +0.00(+0.00%) |
Mar 28, 2007 | 11.65 | 11.65 | 11.40 | 11.65 | 27,606 | -0.10(-0.85%) |
Mar 27, 2007 | 11.75 | 11.75 | 11.75 | 11.75 | 6,237 | +0.05(+0.43%) |
Mar 26, 2007 | 11.70 | 11.70 | 11.55 | 11.70 | 39,534 | -0.05(-0.43%) |
Mar 23, 2007 | 11.75 | 11.75 | 11.55 | 11.75 | 5,780 | +0.10(+0.86%) |
Mar 22, 2007 | 11.65 | 11.65 | 11.60 | 11.65 | 11,365 | +0.10(+0.87%) |
Mar 21, 2007 | 11.55 | 11.55 | 11.25 | 11.55 | 32,605 | +0.15(+1.32%) |
Mar 20, 2007 | 11.40 | 11.40 | 11.25 | 11.40 | 9,410 | +0.05(+0.44%) |
Mar 19, 2007 | 11.35 | 11.35 | 11.25 | 11.35 | 18,599 | +0.00(+0.00%) |
Mar 16, 2007 | 11.35 | 11.35 | 11.15 | 11.35 | 24,278 | +0.00(+0.00%) |
Mar 15, 2007 | 11.35 | 11.35 | 11.15 | 11.35 | 11,473 | -0.05(-0.44%) |
Mar 14, 2007 | 11.40 | 11.40 | 11.20 | 11.40 | 10,549 | -0.15(-1.30%) |
Mar 13, 2007 | 11.30 | 11.55 | 11.25 | 11.55 | 7,394 | +0.25(+2.21%) |
Mar 12, 2007 | 11.30 | 11.30 | 11.20 | 11.30 | 13,773 | +0.05(+0.44%) |
Mar 09, 2007 | 11.25 | 11.25 | 11.00 | 11.25 | 46,351 | -0.05(-0.44%) |
Mar 08, 2007 | 11.30 | 11.30 | 11.00 | 11.30 | 12,467 | -0.25(-2.16%) |
Mar 07, 2007 | 11.55 | 11.55 | 11.25 | 11.55 | 5,436 | -0.15(-1.28%) |
Mar 06, 2007 | 11.70 | 11.70 | 11.40 | 11.70 | 8,342 | +0.20(+1.74%) |
Mar 05, 2007 | 11.50 | 11.55 | 11.30 | 11.50 | 5,877 | -0.15(-1.29%) |
Mar 02, 2007 | 11.85 | 11.85 | 11.65 | 11.65 | 18,165 | -0.20(-1.69%) |
Mar 01, 2007 | 11.85 | 11.85 | 11.65 | 11.85 | 18,717 | -0.15(-1.25%) |
Feb 28, 2007 | 12.00 | 12.10 | 11.75 | 12.00 | 30,484 | -0.30(-2.44%) |
Feb 27, 2007 | 12.30 | 12.30 | 12.00 | 12.30 | 11,521 | -0.20(-1.60%) |
Feb 26, 2007 | 12.50 | 12.50 | 12.30 | 12.50 | 23,265 | -0.10(-0.79%) |
Feb 23, 2007 | 12.60 | 12.60 | 12.40 | 12.60 | 15,536 | -0.05(-0.40%) |
Feb 22, 2007 | 12.65 | 12.65 | 12.40 | 12.65 | 11,381 | +0.25(+2.02%) |
Feb 21, 2007 | 12.40 | 12.40 | 12.20 | 12.40 | 23,663 | -0.05(-0.40%) |
Feb 20, 2007 | 12.45 | 12.60 | 12.35 | 12.45 | 15,981 | +0.05(+0.40%) |
Feb 16, 2007 | 12.40 | 12.45 | 12.30 | 12.40 | 7,905 | +0.20(+1.64%) |
Feb 15, 2007 | 12.20 | 12.35 | 12.15 | 12.20 | 32,906 | +0.17(+1.41%) |
Feb 14, 2007 | 12.03 | 12.05 | 11.95 | 12.03 | 179,733 | -0.07(-0.58%) |
Feb 13, 2007 | 12.10 | 12.10 | 11.95 | 12.10 | 3,009 | -0.10(-0.82%) |
Feb 12, 2007 | 12.65 | 12.45 | 12.10 | 12.20 | 74,376 | -0.45(-3.56%) |
Feb 09, 2007 | 12.65 | 12.65 | 12.60 | 12.65 | 32,247 | -0.10(-0.78%) |
Feb 08, 2007 | 12.75 | 12.80 | 12.60 | 12.75 | 8,010 | +0.00(+0.00%) |
Feb 07, 2007 | 12.75 | 12.75 | 12.45 | 12.75 | 9,907 | +0.15(+1.19%) |
Feb 06, 2007 | 12.60 | 12.80 | 12.60 | 12.60 | 3,290 | -0.05(-0.40%) |
Feb 05, 2007 | 12.65 | 12.65 | 12.50 | 12.65 | 6,968 | -0.05(-0.39%) |
Feb 02, 2007 | 12.70 | 12.70 | 12.50 | 12.70 | 6,270 | +0.25(+2.01%) |
Feb 01, 2007 | 12.45 | 12.45 | 12.30 | 12.45 | 8,214 | +0.15(+1.22%) |
Jan 31, 2007 | 12.30 | 12.40 | 12.10 | 12.30 | 19,247 | -0.15(-1.20%) |
Jan 30, 2007 | 12.45 | 12.45 | 12.45 | 12.45 | 2,485 | +0.10(+0.81%) |
Jan 29, 2007 | 12.35 | 12.35 | 12.05 | 12.35 | 10,349 | -0.05(-0.40%) |
Jan 26, 2007 | 12.40 | 12.40 | 12.35 | 12.40 | 2,953 | -0.20(-1.59%) |
Jan 25, 2007 | 12.60 | 12.80 | 12.60 | 12.60 | 23,861 | -0.05(-0.40%) |
Jan 24, 2007 | 12.65 | 12.65 | 12.60 | 12.65 | 3,634 | -0.15(-1.17%) |
Jan 23, 2007 | 12.80 | 12.80 | 12.60 | 12.80 | 8,508 | -0.25(-1.92%) |
Jan 22, 2007 | 13.05 | 13.05 | 12.80 | 13.05 | 1,339 | +0.10(+0.77%) |
Jan 19, 2007 | 12.95 | 12.95 | 12.70 | 12.95 | 7,883 | +0.00(+0.00%) |
Jan 18, 2007 | 12.95 | 12.95 | 12.95 | 12.95 | 4,274 | +0.05(+0.39%) |
Jan 17, 2007 | 12.90 | 12.90 | 12.75 | 12.90 | 7,440 | +0.15(+1.18%) |
Jan 16, 2007 | 12.75 | 12.80 | 12.50 | 12.75 | 3,771 | +0.75(+6.25%) |
Jan 12, 2007 | 12.00 | 12.00 | 11.90 | 12.00 | 5,245 | +0.15(+1.27%) |
Jan 11, 2007 | 11.85 | 11.85 | 11.60 | 11.85 | 4,852 | +0.00(+0.00%) |
Jan 10, 2007 | 11.85 | 11.90 | 11.65 | 11.85 | 36,384 | -0.35(-2.87%) |
Jan 09, 2007 | 12.20 | 12.20 | 12.05 | 12.20 | 6,138 | -0.20(-1.61%) |
Jan 08, 2007 | 12.40 | 12.40 | 12.40 | 12.40 | 3,086 | -0.05(-0.40%) |
Jan 05, 2007 | 12.45 | 12.45 | 12.20 | 12.45 | 3,595 | +0.70(+5.96%) |
Jan 04, 2007 | 11.55 | 11.75 | 11.50 | 11.75 | 11,153 | +0.20(+1.73%) |