Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.15 | 12.26 | 12.04 | 12.19 | 6,329,413 | +0.06(+0.51%) |
Mar 29, 2007 | 12.33 | 12.38 | 12.01 | 12.13 | 5,691,409 | -0.19(-1.56%) |
Mar 28, 2007 | 12.47 | 12.47 | 12.30 | 12.32 | 3,319,045 | -0.14(-1.10%) |
Mar 27, 2007 | 12.54 | 12.55 | 12.45 | 12.46 | 2,739,331 | -0.11(-0.87%) |
Mar 26, 2007 | 12.58 | 12.64 | 12.41 | 12.57 | 3,867,988 | +0.04(+0.33%) |
Mar 23, 2007 | 12.65 | 12.68 | 12.53 | 12.53 | 4,018,618 | -0.07(-0.52%) |
Mar 22, 2007 | 12.67 | 12.72 | 12.49 | 12.59 | 4,251,743 | -0.07(-0.57%) |
Mar 21, 2007 | 12.47 | 12.67 | 12.34 | 12.66 | 6,447,317 | +0.26(+2.07%) |
Mar 20, 2007 | 12.42 | 12.50 | 12.34 | 12.41 | 4,866,280 | +0.03(+0.28%) |
Mar 19, 2007 | 12.58 | 12.62 | 12.35 | 12.37 | 5,208,962 | -0.13(-1.04%) |
Mar 16, 2007 | 12.60 | 12.65 | 12.48 | 12.50 | 6,239,717 | -0.11(-0.84%) |
Mar 15, 2007 | 12.58 | 12.67 | 12.50 | 12.61 | 5,244,226 | +0.07(+0.52%) |
Mar 14, 2007 | 12.57 | 12.60 | 12.30 | 12.54 | 7,605,253 | +0.01(+0.08%) |
Mar 13, 2007 | 12.70 | 12.70 | 12.51 | 12.53 | 6,565,274 | -0.16(-1.27%) |
Mar 12, 2007 | 12.66 | 12.72 | 12.60 | 12.70 | 4,809,753 | +0.01(+0.11%) |
Mar 09, 2007 | 12.65 | 12.70 | 12.55 | 12.68 | 7,754,216 | +0.09(+0.74%) |
Mar 08, 2007 | 12.56 | 12.66 | 12.47 | 12.59 | 4,881,493 | +0.15(+1.21%) |
Mar 07, 2007 | 12.42 | 12.56 | 12.32 | 12.44 | 5,861,279 | -0.03(-0.28%) |
Mar 06, 2007 | 12.60 | 12.69 | 12.41 | 12.47 | 9,494,398 | +0.31(+2.57%) |
Mar 05, 2007 | 11.93 | 12.34 | 11.89 | 12.16 | 11,374,890 | +0.09(+0.77%) |
Mar 02, 2007 | 12.10 | 12.29 | 12.05 | 12.07 | 7,312,914 | -0.07(-0.54%) |
Mar 01, 2007 | 11.98 | 12.27 | 11.96 | 12.13 | 9,096,492 | -0.08(-0.67%) |
Feb 28, 2007 | 12.28 | 12.51 | 12.18 | 12.22 | 7,671,535 | -0.15(-1.25%) |
Feb 27, 2007 | 12.69 | 12.70 | 12.36 | 12.37 | 8,201,387 | -0.39(-3.04%) |
Feb 26, 2007 | 12.91 | 12.94 | 12.71 | 12.76 | 4,470,846 | -0.11(-0.83%) |
Feb 23, 2007 | 12.82 | 12.96 | 12.75 | 12.86 | 7,615,086 | +0.08(+0.64%) |
Feb 22, 2007 | 12.52 | 12.84 | 12.49 | 12.78 | 9,505,409 | +0.42(+3.36%) |
Feb 21, 2007 | 12.41 | 12.41 | 12.26 | 12.37 | 4,667,563 | -0.07(-0.58%) |
Feb 20, 2007 | 12.31 | 12.46 | 12.19 | 12.44 | 3,957,693 | +0.08(+0.64%) |
Feb 16, 2007 | 12.42 | 12.42 | 12.29 | 12.36 | 2,859,345 | -0.03(-0.22%) |
Feb 15, 2007 | 12.40 | 12.46 | 12.31 | 12.39 | 3,676,724 | -0.03(-0.25%) |
Feb 14, 2007 | 12.26 | 12.49 | 12.22 | 12.42 | 6,467,316 | +0.24(+1.94%) |
Feb 13, 2007 | 12.18 | 12.29 | 12.05 | 12.18 | 4,574,784 | +0.07(+0.57%) |
Feb 12, 2007 | 12.27 | 12.29 | 11.99 | 12.11 | 4,643,220 | -0.04(-0.31%) |
Feb 09, 2007 | 12.36 | 12.47 | 12.13 | 12.15 | 7,550,162 | -0.08(-0.67%) |
Feb 08, 2007 | 12.29 | 12.30 | 12.18 | 12.23 | 5,696,369 | -0.02(-0.14%) |
Feb 07, 2007 | 12.14 | 12.32 | 12.03 | 12.25 | 5,136,027 | +0.20(+1.62%) |
Feb 06, 2007 | 12.08 | 12.13 | 11.90 | 12.05 | 6,266,171 | -0.02(-0.14%) |
Feb 05, 2007 | 12.00 | 12.20 | 11.94 | 12.07 | 8,386,304 | -0.14(-1.12%) |
Feb 02, 2007 | 12.21 | 12.32 | 12.10 | 12.21 | 11,256,400 | -0.08(-0.61%) |
Feb 01, 2007 | 12.14 | 12.41 | 12.10 | 12.28 | 10,924,351 | +0.36(+2.99%) |
Jan 31, 2007 | 11.84 | 11.98 | 11.76 | 11.93 | 8,784,671 | +0.05(+0.46%) |
Jan 30, 2007 | 12.10 | 12.11 | 11.86 | 11.87 | 5,196,334 | -0.13(-1.11%) |
Jan 29, 2007 | 11.99 | 12.09 | 11.91 | 12.01 | 4,245,162 | -0.03(-0.26%) |
Jan 26, 2007 | 11.93 | 12.21 | 11.88 | 12.04 | 6,170,617 | +0.07(+0.54%) |
Jan 25, 2007 | 12.04 | 12.20 | 11.89 | 11.97 | 5,449,224 | -0.09(-0.77%) |
Jan 24, 2007 | 11.91 | 12.11 | 11.90 | 12.06 | 5,569,867 | +0.18(+1.50%) |
Jan 23, 2007 | 11.84 | 12.08 | 11.78 | 11.89 | 5,080,490 | +0.06(+0.52%) |
Jan 22, 2007 | 11.92 | 12.01 | 11.70 | 11.82 | 9,321,243 | -0.13(-1.06%) |
Jan 19, 2007 | 11.86 | 12.06 | 11.82 | 11.95 | 7,626,802 | +0.06(+0.52%) |
Jan 18, 2007 | 12.27 | 12.35 | 11.88 | 11.89 | 10,450,574 | -0.39(-3.19%) |
Jan 17, 2007 | 12.18 | 12.36 | 12.16 | 12.28 | 6,339,812 | -0.06(-0.50%) |
Jan 16, 2007 | 12.31 | 12.38 | 12.13 | 12.34 | 7,102,429 | +0.04(+0.31%) |
Jan 12, 2007 | 12.27 | 12.40 | 12.18 | 12.30 | 4,952,234 | -0.00(-0.03%) |
Jan 11, 2007 | 12.11 | 12.42 | 12.08 | 12.31 | 7,914,460 | +0.25(+2.05%) |
Jan 10, 2007 | 11.78 | 12.11 | 11.72 | 12.06 | 4,655,783 | +0.19(+1.59%) |
Jan 09, 2007 | 11.67 | 11.96 | 11.66 | 11.87 | 6,597,688 | +0.20(+1.68%) |
Jan 08, 2007 | 11.55 | 11.82 | 11.52 | 11.68 | 6,556,924 | +0.17(+1.49%) |
Jan 05, 2007 | 11.63 | 11.64 | 11.36 | 11.51 | 5,860,693 | -0.07(-0.56%) |
Jan 04, 2007 | 11.42 | 11.63 | 11.28 | 11.57 | 5,008,843 | +0.17(+1.54%) |