Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.50 | 13.62 | 13.40 | 13.54 | 509,118 | +0.04(+0.29%) |
Mar 29, 2007 | 13.44 | 13.50 | 13.30 | 13.50 | 750,346 | +0.09(+0.67%) |
Mar 28, 2007 | 13.54 | 13.65 | 13.34 | 13.41 | 1,076,218 | -0.20(-1.48%) |
Mar 27, 2007 | 13.75 | 13.75 | 13.58 | 13.61 | 184,141 | -0.15(-1.10%) |
Mar 26, 2007 | 13.72 | 13.80 | 13.62 | 13.76 | 360,051 | +0.01(+0.04%) |
Mar 23, 2007 | 13.72 | 13.76 | 13.62 | 13.76 | 320,324 | +0.06(+0.45%) |
Mar 22, 2007 | 13.64 | 13.70 | 13.57 | 13.70 | 313,524 | +0.06(+0.41%) |
Mar 21, 2007 | 13.52 | 13.72 | 13.42 | 13.64 | 536,319 | +0.13(+0.99%) |
Mar 20, 2007 | 13.38 | 13.51 | 13.33 | 13.51 | 447,380 | +0.10(+0.75%) |
Mar 19, 2007 | 13.25 | 13.44 | 13.24 | 13.41 | 790,610 | +0.23(+1.74%) |
Mar 16, 2007 | 13.32 | 13.34 | 13.16 | 13.18 | 1,025,395 | -0.14(-1.05%) |
Mar 15, 2007 | 13.22 | 13.38 | 13.22 | 13.32 | 637,606 | +0.10(+0.76%) |
Mar 14, 2007 | 13.20 | 13.38 | 13.13 | 13.22 | 1,326,393 | -0.04(-0.29%) |
Mar 13, 2007 | 13.36 | 13.34 | 13.12 | 13.25 | 1,399,584 | -0.10(-0.75%) |
Mar 12, 2007 | 13.22 | 13.39 | 13.19 | 13.36 | 704,534 | +0.16(+1.23%) |
Mar 09, 2007 | 13.22 | 13.38 | 13.15 | 13.19 | 379,915 | +0.01(+0.04%) |
Mar 08, 2007 | 13.21 | 13.26 | 13.07 | 13.19 | 482,991 | +0.08(+0.60%) |
Mar 07, 2007 | 13.17 | 13.24 | 13.10 | 13.11 | 477,981 | -0.11(-0.84%) |
Mar 06, 2007 | 13.27 | 13.31 | 12.92 | 13.22 | 784,168 | +0.40(+3.14%) |
Mar 05, 2007 | 13.04 | 13.14 | 12.81 | 12.82 | 683,776 | -0.34(-2.55%) |
Mar 02, 2007 | 13.13 | 13.36 | 13.09 | 13.15 | 797,768 | -0.06(-0.42%) |
Mar 01, 2007 | 12.91 | 13.33 | 12.80 | 13.21 | 595,778 | +0.15(+1.15%) |
Feb 28, 2007 | 12.99 | 13.29 | 12.90 | 13.06 | 935,919 | +0.15(+1.13%) |
Feb 27, 2007 | 13.16 | 13.23 | 12.85 | 12.91 | 419,463 | -0.39(-2.94%) |
Feb 26, 2007 | 13.39 | 13.56 | 13.25 | 13.31 | 541,605 | +0.02(+0.13%) |
Feb 23, 2007 | 13.27 | 13.37 | 13.23 | 13.29 | 446,485 | -0.03(-0.25%) |
Feb 22, 2007 | 13.42 | 13.42 | 13.20 | 13.32 | 527,550 | -0.07(-0.54%) |
Feb 21, 2007 | 13.41 | 13.43 | 13.32 | 13.39 | 733,882 | -0.09(-0.70%) |
Feb 20, 2007 | 13.39 | 13.56 | 13.31 | 13.49 | 702,029 | +0.04(+0.29%) |
Feb 16, 2007 | 13.44 | 13.48 | 13.33 | 13.45 | 1,808,311 | +0.01(+0.04%) |
Feb 15, 2007 | 13.75 | 13.77 | 13.42 | 13.44 | 1,208,105 | -0.37(-2.67%) |
Feb 14, 2007 | 14.25 | 14.42 | 13.81 | 13.81 | 1,044,341 | -0.55(-3.81%) |
Feb 13, 2007 | 14.30 | 14.38 | 14.23 | 14.36 | 248,831 | +0.06(+0.43%) |
Feb 12, 2007 | 14.31 | 14.33 | 14.19 | 14.30 | 320,410 | +0.01(+0.04%) |
Feb 09, 2007 | 14.35 | 14.39 | 14.26 | 14.29 | 440,938 | -0.07(-0.51%) |
Feb 08, 2007 | 14.23 | 14.38 | 14.23 | 14.37 | 222,974 | +0.10(+0.67%) |
Feb 07, 2007 | 14.25 | 14.31 | 14.19 | 14.27 | 265,386 | +0.02(+0.16%) |
Feb 06, 2007 | 14.21 | 14.26 | 14.15 | 14.25 | 294,734 | +0.04(+0.28%) |
Feb 05, 2007 | 14.14 | 14.22 | 14.05 | 14.21 | 516,634 | +0.06(+0.43%) |
Feb 02, 2007 | 14.17 | 14.21 | 14.05 | 14.15 | 607,542 | -0.01(-0.04%) |
Feb 01, 2007 | 14.11 | 14.16 | 14.06 | 14.15 | 363,988 | +0.10(+0.72%) |
Jan 31, 2007 | 13.89 | 14.10 | 13.84 | 14.05 | 477,444 | +0.14(+1.00%) |
Jan 30, 2007 | 13.87 | 13.94 | 13.87 | 13.91 | 173,225 | +0.04(+0.32%) |
Jan 29, 2007 | 13.70 | 13.95 | 13.70 | 13.87 | 390,294 | +0.04(+0.32%) |
Jan 26, 2007 | 13.83 | 13.86 | 13.65 | 13.82 | 313,882 | -0.01(-0.04%) |
Jan 25, 2007 | 13.84 | 13.88 | 13.76 | 13.83 | 477,444 | +0.01(+0.08%) |
Jan 24, 2007 | 13.81 | 13.89 | 13.78 | 13.82 | 331,061 | +0.06(+0.41%) |
Jan 23, 2007 | 13.73 | 13.82 | 13.70 | 13.76 | 426,085 | +0.03(+0.24%) |
Jan 22, 2007 | 13.82 | 13.84 | 13.67 | 13.73 | 381,346 | -0.09(-0.69%) |
Jan 19, 2007 | 13.77 | 13.84 | 13.72 | 13.82 | 318,176 | +0.06(+0.41%) |
Jan 18, 2007 | 13.89 | 13.98 | 13.75 | 13.77 | 527,371 | -0.15(-1.08%) |
Jan 17, 2007 | 13.89 | 13.97 | 13.89 | 13.92 | 450,422 | +0.00(+0.00%) |
Jan 16, 2007 | 13.94 | 14.01 | 13.85 | 13.92 | 449,348 | +0.01(+0.04%) |
Jan 12, 2007 | 13.93 | 14.04 | 13.90 | 13.91 | 459,012 | +0.01(+0.04%) |
Jan 11, 2007 | 13.83 | 14.01 | 13.81 | 13.91 | 372,757 | +0.11(+0.81%) |
Jan 10, 2007 | 13.80 | 13.85 | 13.72 | 13.80 | 333,566 | -0.06(-0.40%) |
Jan 09, 2007 | 13.84 | 13.85 | 13.60 | 13.85 | 556,720 | +0.04(+0.28%) |
Jan 08, 2007 | 13.85 | 13.85 | 13.66 | 13.81 | 835,348 | -0.06(-0.40%) |
Jan 05, 2007 | 13.97 | 14.22 | 13.80 | 13.87 | 632,416 | -0.37(-2.63%) |
Jan 04, 2007 | 14.25 | 14.30 | 14.14 | 14.24 | 617,563 | -0.02(-0.16%) |