Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.96 | 15.22 | 14.94 | 15.11 | 4,236,135 | +0.35(+2.37%) |
Mar 29, 2007 | 14.56 | 15.00 | 14.55 | 14.76 | 4,319,267 | -0.18(-1.20%) |
Mar 28, 2007 | 14.69 | 14.97 | 14.65 | 14.94 | 2,664,850 | +0.15(+1.00%) |
Mar 27, 2007 | 14.41 | 14.88 | 14.41 | 14.79 | 1,665,210 | -0.07(-0.47%) |
Mar 26, 2007 | 14.79 | 14.88 | 14.68 | 14.86 | 1,857,428 | +0.05(+0.32%) |
Mar 23, 2007 | 14.79 | 14.94 | 14.73 | 14.81 | 2,468,134 | +0.05(+0.37%) |
Mar 22, 2007 | 14.38 | 14.79 | 14.35 | 14.76 | 3,723,209 | +0.42(+2.93%) |
Mar 21, 2007 | 14.20 | 14.35 | 14.11 | 14.34 | 3,492,634 | +0.08(+0.55%) |
Mar 20, 2007 | 14.14 | 14.27 | 14.04 | 14.26 | 2,004,162 | +0.17(+1.22%) |
Mar 19, 2007 | 14.24 | 14.31 | 14.01 | 14.09 | 4,343,166 | -0.10(-0.71%) |
Mar 16, 2007 | 14.19 | 14.28 | 14.10 | 14.19 | 3,210,836 | -0.04(-0.27%) |
Mar 15, 2007 | 14.02 | 14.24 | 13.99 | 14.23 | 2,234,156 | +0.22(+1.56%) |
Mar 14, 2007 | 13.93 | 14.05 | 13.80 | 14.01 | 4,148,120 | +0.12(+0.84%) |
Mar 13, 2007 | 14.27 | 14.20 | 13.89 | 13.89 | 2,241,095 | -0.38(-2.67%) |
Mar 12, 2007 | 14.15 | 14.28 | 14.00 | 14.27 | 3,232,768 | +0.27(+1.95%) |
Mar 09, 2007 | 14.11 | 14.13 | 13.95 | 14.00 | 2,751,451 | -0.05(-0.33%) |
Mar 08, 2007 | 14.05 | 14.12 | 14.02 | 14.05 | 2,232,101 | +0.05(+0.39%) |
Mar 07, 2007 | 13.95 | 14.12 | 13.92 | 13.99 | 3,431,026 | +0.06(+0.45%) |
Mar 06, 2007 | 13.95 | 13.99 | 13.80 | 13.93 | 3,495,142 | +0.12(+0.84%) |
Mar 05, 2007 | 13.73 | 14.02 | 13.73 | 13.81 | 2,669,090 | -0.03(-0.22%) |
Mar 02, 2007 | 14.06 | 14.15 | 13.85 | 13.85 | 2,146,399 | -0.20(-1.44%) |
Mar 01, 2007 | 13.95 | 14.19 | 13.86 | 14.05 | 3,088,161 | -0.16(-1.10%) |
Feb 28, 2007 | 14.02 | 14.36 | 13.93 | 14.20 | 3,273,885 | +0.18(+1.28%) |
Feb 27, 2007 | 14.40 | 14.41 | 14.02 | 14.02 | 2,000,693 | -0.41(-2.86%) |
Feb 26, 2007 | 14.41 | 14.48 | 14.38 | 14.44 | 2,439,749 | +0.00(+0.00%) |
Feb 23, 2007 | 14.69 | 14.69 | 14.25 | 14.44 | 2,162,331 | -0.08(-0.54%) |
Feb 22, 2007 | 14.78 | 14.83 | 14.47 | 14.51 | 2,608,315 | -0.23(-1.53%) |
Feb 21, 2007 | 14.83 | 14.94 | 14.72 | 14.74 | 1,929,767 | -0.14(-0.94%) |
Feb 20, 2007 | 14.59 | 14.91 | 14.59 | 14.88 | 1,807,703 | +0.14(+0.95%) |
Feb 16, 2007 | 14.71 | 14.79 | 14.62 | 14.74 | 3,123,682 | +0.03(+0.21%) |
Feb 15, 2007 | 14.48 | 14.78 | 14.48 | 14.71 | 3,368,581 | +0.22(+1.50%) |
Feb 14, 2007 | 14.59 | 14.63 | 14.37 | 14.49 | 4,907,103 | -0.11(-0.75%) |
Feb 13, 2007 | 14.27 | 14.65 | 14.11 | 14.60 | 5,507,569 | +0.32(+2.23%) |
Feb 12, 2007 | 14.17 | 14.37 | 14.08 | 14.28 | 4,083,520 | +0.18(+1.27%) |
Feb 09, 2007 | 14.20 | 14.39 | 14.10 | 14.10 | 2,712,390 | -0.10(-0.71%) |
Feb 08, 2007 | 14.10 | 14.24 | 14.01 | 14.20 | 3,733,488 | +0.08(+0.55%) |
Feb 07, 2007 | 14.19 | 14.32 | 14.09 | 14.13 | 3,401,345 | -0.09(-0.66%) |
Feb 06, 2007 | 14.10 | 14.30 | 14.05 | 14.22 | 4,161,611 | +0.09(+0.61%) |
Feb 05, 2007 | 14.05 | 14.19 | 13.86 | 14.13 | 4,735,826 | +0.03(+0.22%) |
Feb 02, 2007 | 13.88 | 14.13 | 13.82 | 14.10 | 3,756,616 | +0.19(+1.34%) |
Feb 01, 2007 | 13.71 | 13.99 | 13.66 | 13.92 | 3,371,536 | +0.10(+0.73%) |
Jan 31, 2007 | 13.57 | 13.93 | 13.50 | 13.81 | 10,888,752 | +0.30(+2.25%) |
Jan 30, 2007 | 13.39 | 13.54 | 13.16 | 13.51 | 3,796,447 | +0.06(+0.46%) |
Jan 29, 2007 | 13.56 | 13.96 | 13.30 | 13.45 | 8,590,479 | +0.46(+3.54%) |
Jan 26, 2007 | 12.76 | 13.10 | 12.67 | 12.99 | 4,054,452 | +0.23(+1.77%) |
Jan 25, 2007 | 12.70 | 12.94 | 12.61 | 12.76 | 2,177,750 | +0.03(+0.24%) |
Jan 24, 2007 | 12.42 | 12.77 | 12.39 | 12.73 | 2,700,955 | +0.32(+2.57%) |
Jan 23, 2007 | 12.34 | 12.48 | 12.29 | 12.41 | 1,324,073 | +0.03(+0.25%) |
Jan 22, 2007 | 12.37 | 12.51 | 12.23 | 12.38 | 1,583,619 | +0.06(+0.50%) |
Jan 19, 2007 | 12.26 | 12.41 | 12.24 | 12.32 | 2,951,893 | +0.08(+0.64%) |
Jan 18, 2007 | 12.38 | 12.41 | 12.20 | 12.24 | 3,188,440 | -0.14(-1.13%) |
Jan 17, 2007 | 12.63 | 12.63 | 12.35 | 12.38 | 5,745,231 | -0.30(-2.39%) |
Jan 16, 2007 | 12.86 | 12.97 | 12.68 | 12.69 | 2,113,891 | -0.33(-2.57%) |
Jan 12, 2007 | 12.94 | 13.11 | 12.85 | 13.02 | 2,386,929 | -0.02(-0.12%) |
Jan 11, 2007 | 12.93 | 13.16 | 12.90 | 13.04 | 2,575,679 | +0.12(+0.90%) |
Jan 10, 2007 | 12.63 | 12.95 | 12.62 | 12.92 | 2,146,399 | +0.22(+1.72%) |
Jan 09, 2007 | 12.90 | 12.90 | 12.30 | 12.70 | 1,870,020 | +0.03(+0.25%) |
Jan 08, 2007 | 12.80 | 12.80 | 12.62 | 12.67 | 2,695,687 | -0.17(-1.33%) |
Jan 05, 2007 | 12.61 | 12.88 | 12.55 | 12.84 | 2,112,478 | +0.17(+1.35%) |
Jan 04, 2007 | 12.72 | 12.74 | 12.63 | 12.67 | 3,499,767 | -0.05(-0.43%) |