Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.34 | 13.39 | 13.21 | 13.32 | 1,033,797 | -0.01(-0.11%) |
Mar 29, 2007 | 13.39 | 13.39 | 13.25 | 13.33 | 1,668,636 | +0.02(+0.17%) |
Mar 28, 2007 | 13.35 | 13.38 | 13.28 | 13.31 | 1,563,315 | -0.09(-0.68%) |
Mar 27, 2007 | 13.43 | 13.45 | 13.37 | 13.40 | 1,490,512 | -0.05(-0.38%) |
Mar 26, 2007 | 13.44 | 13.49 | 13.34 | 13.45 | 1,560,888 | -0.06(-0.46%) |
Mar 23, 2007 | 13.51 | 13.54 | 13.48 | 13.51 | 1,056,123 | +0.00(+0.00%) |
Mar 22, 2007 | 13.53 | 13.53 | 13.45 | 13.51 | 876,543 | +0.02(+0.15%) |
Mar 21, 2007 | 13.32 | 13.51 | 13.27 | 13.49 | 1,109,997 | +0.21(+1.60%) |
Mar 20, 2007 | 13.20 | 13.29 | 13.19 | 13.28 | 1,100,290 | +0.08(+0.59%) |
Mar 19, 2007 | 13.13 | 13.22 | 13.12 | 13.20 | 1,400,237 | +0.14(+1.06%) |
Mar 16, 2007 | 13.10 | 13.16 | 13.03 | 13.06 | 957,111 | -0.05(-0.36%) |
Mar 15, 2007 | 13.08 | 13.13 | 13.05 | 13.11 | 1,396,354 | +0.04(+0.28%) |
Mar 14, 2007 | 13.00 | 13.09 | 12.86 | 13.07 | 3,163,031 | +0.10(+0.78%) |
Mar 13, 2007 | 13.22 | 13.22 | 12.97 | 12.97 | 1,268,221 | -0.25(-1.90%) |
Mar 12, 2007 | 13.17 | 13.26 | 13.16 | 13.22 | 1,350,731 | +0.03(+0.20%) |
Mar 09, 2007 | 13.28 | 13.28 | 13.15 | 13.20 | 1,428,873 | -0.01(-0.09%) |
Mar 08, 2007 | 13.23 | 13.27 | 13.17 | 13.21 | 1,337,141 | +0.07(+0.55%) |
Mar 07, 2007 | 13.15 | 13.22 | 13.11 | 13.14 | 1,117,277 | -0.02(-0.13%) |
Mar 06, 2007 | 13.07 | 13.17 | 12.97 | 13.15 | 1,533,708 | +0.22(+1.72%) |
Mar 05, 2007 | 12.97 | 13.11 | 12.93 | 12.93 | 1,576,905 | -0.10(-0.77%) |
Mar 02, 2007 | 13.08 | 13.20 | 13.03 | 13.03 | 3,613,922 | -0.17(-1.30%) |
Mar 01, 2007 | 13.06 | 13.26 | 12.96 | 13.20 | 2,774,741 | -0.05(-0.34%) |
Feb 28, 2007 | 13.21 | 13.35 | 13.17 | 13.25 | 2,336,479 | +0.12(+0.91%) |
Feb 27, 2007 | 13.54 | 13.54 | 13.06 | 13.13 | 2,921,812 | -0.52(-3.82%) |
Feb 26, 2007 | 13.71 | 13.72 | 13.60 | 13.65 | 1,053,376 | -0.03(-0.24%) |
Feb 23, 2007 | 13.70 | 13.72 | 13.65 | 13.68 | 1,294,916 | -0.02(-0.18%) |
Feb 22, 2007 | 13.74 | 13.75 | 13.64 | 13.71 | 2,012,264 | -0.01(-0.05%) |
Feb 21, 2007 | 13.68 | 13.73 | 13.66 | 13.71 | 2,752,424 | -0.01(-0.07%) |
Feb 20, 2007 | 13.66 | 13.73 | 13.62 | 13.72 | 1,227,452 | +0.04(+0.31%) |
Feb 16, 2007 | 13.65 | 13.70 | 13.65 | 13.68 | 1,855,496 | -0.02(-0.15%) |
Feb 15, 2007 | 13.69 | 13.72 | 13.66 | 13.70 | 2,128,749 | +0.03(+0.20%) |
Feb 14, 2007 | 13.61 | 13.70 | 13.59 | 13.67 | 871,903 | +0.11(+0.80%) |
Feb 13, 2007 | 13.54 | 13.58 | 13.52 | 13.57 | 2,226,984 | +0.08(+0.58%) |
Feb 12, 2007 | 13.55 | 13.56 | 13.47 | 13.49 | 1,025,104 | -0.06(-0.46%) |
Feb 09, 2007 | 13.65 | 13.67 | 13.51 | 13.55 | 1,281,811 | -0.09(-0.65%) |
Feb 08, 2007 | 13.64 | 13.67 | 13.59 | 13.64 | 927,505 | +0.00(+0.00%) |
Feb 07, 2007 | 13.68 | 13.69 | 13.61 | 13.64 | 2,206,405 | +0.01(+0.11%) |
Feb 06, 2007 | 13.66 | 13.66 | 13.57 | 13.62 | 1,982,658 | -0.01(-0.05%) |
Feb 05, 2007 | 13.64 | 13.65 | 13.60 | 13.63 | 1,258,514 | -0.02(-0.15%) |
Feb 02, 2007 | 13.65 | 13.66 | 13.60 | 13.65 | 1,443,433 | +0.04(+0.26%) |
Feb 01, 2007 | 13.60 | 13.64 | 13.55 | 13.61 | 1,412,856 | +0.06(+0.43%) |
Jan 31, 2007 | 13.45 | 13.58 | 13.43 | 13.56 | 1,441,977 | +0.09(+0.69%) |
Jan 30, 2007 | 13.41 | 13.47 | 13.40 | 13.46 | 1,629,322 | +0.06(+0.41%) |
Jan 29, 2007 | 13.44 | 13.46 | 13.38 | 13.41 | 1,615,247 | -0.00(-0.03%) |
Jan 26, 2007 | 13.49 | 13.49 | 13.37 | 13.41 | 1,125,043 | -0.03(-0.23%) |
Jan 25, 2007 | 13.62 | 13.62 | 13.42 | 13.44 | 1,464,303 | -0.15(-1.12%) |
Jan 24, 2007 | 13.54 | 13.61 | 13.49 | 13.60 | 2,597,598 | +0.12(+0.87%) |
Jan 23, 2007 | 13.45 | 13.51 | 13.43 | 13.48 | 2,988,790 | +0.02(+0.15%) |
Jan 22, 2007 | 13.55 | 13.55 | 13.41 | 13.46 | 1,257,544 | -0.07(-0.50%) |
Jan 19, 2007 | 13.45 | 13.54 | 13.45 | 13.53 | 4,298,267 | +0.04(+0.32%) |
Jan 18, 2007 | 13.58 | 13.58 | 13.46 | 13.48 | 4,056,077 | -0.07(-0.55%) |
Jan 17, 2007 | 13.52 | 13.60 | 13.52 | 13.56 | 2,699,036 | +0.01(+0.06%) |
Jan 16, 2007 | 13.57 | 13.59 | 13.52 | 13.55 | 3,792,531 | -0.02(-0.17%) |
Jan 12, 2007 | 13.48 | 13.57 | 13.48 | 13.57 | 1,605,540 | +0.08(+0.61%) |
Jan 11, 2007 | 13.39 | 13.53 | 13.39 | 13.49 | 1,600,687 | +0.09(+0.69%) |
Jan 10, 2007 | 13.33 | 13.41 | 13.29 | 13.40 | 1,010,015 | +0.03(+0.25%) |
Jan 09, 2007 | 13.39 | 13.41 | 13.31 | 13.36 | 1,317,242 | +0.01(+0.09%) |
Jan 08, 2007 | 13.36 | 13.39 | 13.30 | 13.35 | 5,566,489 | +0.02(+0.14%) |
Jan 05, 2007 | 13.37 | 13.38 | 13.29 | 13.33 | 1,571,080 | -0.05(-0.37%) |
Jan 04, 2007 | 13.34 | 13.43 | 13.28 | 13.38 | 9,550,249 | +0.04(+0.28%) |