Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.59 | 13.67 | 13.50 | 13.57 | 2,370,015 | +0.00(+0.00%) |
Mar 29, 2007 | 13.53 | 13.61 | 13.46 | 13.57 | 1,771,528 | +0.17(+1.30%) |
Mar 28, 2007 | 13.38 | 13.54 | 13.34 | 13.39 | 1,872,711 | -0.24(-1.74%) |
Mar 27, 2007 | 13.65 | 13.70 | 13.55 | 13.63 | 1,111,241 | -0.17(-1.26%) |
Mar 26, 2007 | 13.78 | 13.82 | 13.57 | 13.80 | 2,466,513 | -0.07(-0.51%) |
Mar 23, 2007 | 13.91 | 13.94 | 13.83 | 13.87 | 1,312,468 | +0.03(+0.23%) |
Mar 22, 2007 | 14.06 | 14.06 | 13.75 | 13.84 | 2,588,591 | -0.06(-0.40%) |
Mar 21, 2007 | 13.57 | 13.90 | 13.50 | 13.90 | 3,473,862 | +0.44(+3.29%) |
Mar 20, 2007 | 13.36 | 13.48 | 13.34 | 13.46 | 1,842,825 | +0.04(+0.29%) |
Mar 19, 2007 | 13.42 | 13.56 | 13.38 | 13.42 | 2,776,268 | +0.18(+1.37%) |
Mar 16, 2007 | 13.22 | 13.35 | 13.16 | 13.23 | 2,187,784 | +0.01(+0.06%) |
Mar 15, 2007 | 13.05 | 13.26 | 13.05 | 13.23 | 3,081,590 | +0.12(+0.90%) |
Mar 14, 2007 | 12.93 | 13.12 | 12.78 | 13.11 | 4,442,307 | -0.06(-0.42%) |
Mar 13, 2007 | 13.48 | 13.42 | 13.15 | 13.16 | 4,551,215 | -0.32(-2.34%) |
Mar 12, 2007 | 13.30 | 13.52 | 13.27 | 13.48 | 2,125,732 | +0.17(+1.31%) |
Mar 09, 2007 | 13.41 | 13.46 | 13.26 | 13.31 | 2,433,334 | -0.06(-0.41%) |
Mar 08, 2007 | 13.33 | 13.46 | 13.27 | 13.36 | 5,707,793 | +0.46(+3.55%) |
Mar 07, 2007 | 13.04 | 13.08 | 12.86 | 12.90 | 4,529,940 | +0.08(+0.62%) |
Mar 06, 2007 | 12.82 | 12.87 | 12.67 | 12.82 | 4,561,220 | +0.22(+1.75%) |
Mar 05, 2007 | 12.60 | 12.80 | 12.59 | 12.60 | 5,768,579 | -0.44(-3.39%) |
Mar 02, 2007 | 13.05 | 13.23 | 13.00 | 13.05 | 2,893,407 | -0.05(-0.36%) |
Mar 01, 2007 | 12.94 | 13.17 | 12.81 | 13.09 | 4,281,686 | -0.10(-0.78%) |
Feb 28, 2007 | 13.22 | 13.32 | 13.08 | 13.20 | 3,344,996 | +0.26(+2.01%) |
Feb 27, 2007 | 13.25 | 13.42 | 12.71 | 12.93 | 8,962,117 | -1.18(-8.39%) |
Feb 26, 2007 | 14.21 | 14.23 | 14.05 | 14.12 | 2,328,760 | +0.02(+0.17%) |
Feb 23, 2007 | 14.05 | 14.13 | 14.03 | 14.10 | 1,500,904 | -0.06(-0.39%) |
Feb 22, 2007 | 14.11 | 14.18 | 14.07 | 14.15 | 2,501,971 | +0.08(+0.56%) |
Feb 21, 2007 | 14.10 | 14.12 | 13.98 | 14.07 | 3,326,633 | -0.15(-1.05%) |
Feb 20, 2007 | 14.22 | 14.25 | 14.10 | 14.22 | 2,300,112 | -0.08(-0.55%) |
Feb 16, 2007 | 14.30 | 14.30 | 14.12 | 14.30 | 5,264,563 | -0.29(-2.00%) |
Feb 15, 2007 | 14.49 | 14.66 | 14.44 | 14.59 | 12,876,347 | -0.51(-3.40%) |
Feb 14, 2007 | 14.73 | 15.20 | 14.73 | 15.11 | 3,037,971 | +0.46(+3.13%) |
Feb 13, 2007 | 14.55 | 14.65 | 14.51 | 14.65 | 1,539,027 | +0.16(+1.09%) |
Feb 12, 2007 | 14.58 | 14.60 | 14.44 | 14.49 | 1,486,334 | -0.15(-1.02%) |
Feb 09, 2007 | 14.62 | 14.77 | 14.59 | 14.64 | 2,213,745 | +0.05(+0.32%) |
Feb 08, 2007 | 14.55 | 14.64 | 14.51 | 14.59 | 1,757,598 | -0.19(-1.28%) |
Feb 07, 2007 | 14.81 | 14.88 | 14.74 | 14.78 | 2,673,945 | +0.26(+1.79%) |
Feb 06, 2007 | 14.43 | 14.54 | 14.40 | 14.52 | 1,987,191 | +0.25(+1.77%) |
Feb 05, 2007 | 14.30 | 14.34 | 14.25 | 14.27 | 1,697,192 | -0.11(-0.77%) |
Feb 02, 2007 | 14.34 | 14.39 | 14.28 | 14.38 | 1,977,567 | +0.15(+1.05%) |
Feb 01, 2007 | 14.22 | 14.30 | 14.13 | 14.23 | 1,530,537 | +0.17(+1.18%) |
Jan 31, 2007 | 13.87 | 14.10 | 13.80 | 14.06 | 1,148,093 | +0.02(+0.11%) |
Jan 30, 2007 | 13.94 | 14.06 | 13.89 | 14.05 | 1,117,447 | +0.30(+2.18%) |
Jan 29, 2007 | 13.69 | 13.82 | 13.68 | 13.75 | 1,647,297 | -0.05(-0.34%) |
Jan 26, 2007 | 13.93 | 13.94 | 13.66 | 13.80 | 1,409,725 | -0.13(-0.96%) |
Jan 25, 2007 | 14.07 | 14.10 | 13.91 | 13.93 | 2,445,365 | -0.21(-1.51%) |
Jan 24, 2007 | 14.05 | 14.18 | 14.00 | 14.14 | 4,207,395 | +0.11(+0.79%) |
Jan 23, 2007 | 13.93 | 14.06 | 13.89 | 14.03 | 2,709,783 | +0.25(+1.83%) |
Jan 22, 2007 | 13.85 | 13.88 | 13.75 | 13.78 | 2,082,802 | -0.02(-0.11%) |
Jan 19, 2007 | 13.69 | 13.89 | 13.66 | 13.80 | 2,935,071 | -0.25(-1.80%) |
Jan 18, 2007 | 14.02 | 14.10 | 13.91 | 14.05 | 3,194,171 | +0.04(+0.28%) |
Jan 17, 2007 | 13.80 | 14.09 | 13.80 | 14.01 | 3,185,053 | +0.21(+1.49%) |
Jan 16, 2007 | 13.86 | 13.88 | 13.76 | 13.80 | 2,101,418 | -0.19(-1.35%) |
Jan 12, 2007 | 13.87 | 14.01 | 13.86 | 13.99 | 1,524,838 | +0.41(+3.02%) |
Jan 11, 2007 | 13.48 | 13.67 | 13.48 | 13.58 | 2,792,984 | +0.03(+0.23%) |
Jan 10, 2007 | 13.55 | 13.57 | 13.45 | 13.55 | 3,110,590 | +0.02(+0.12%) |
Jan 09, 2007 | 13.54 | 13.57 | 13.36 | 13.53 | 2,511,089 | -0.05(-0.35%) |
Jan 08, 2007 | 13.65 | 13.70 | 13.49 | 13.58 | 2,370,522 | +0.21(+1.59%) |
Jan 05, 2007 | 13.41 | 13.42 | 13.30 | 13.37 | 6,172,425 | -0.25(-1.86%) |
Jan 04, 2007 | 13.70 | 13.74 | 13.49 | 13.62 | 8,706,436 | -0.45(-3.20%) |