Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.49 | 13.61 | 13.39 | 13.53 | 509,422 | +0.04(+0.29%) |
Mar 29, 2007 | 13.44 | 13.49 | 13.29 | 13.49 | 750,793 | +0.09(+0.67%) |
Mar 28, 2007 | 13.53 | 13.64 | 13.33 | 13.40 | 1,076,859 | -0.20(-1.48%) |
Mar 27, 2007 | 13.74 | 13.74 | 13.57 | 13.60 | 184,251 | -0.15(-1.10%) |
Mar 26, 2007 | 13.72 | 13.79 | 13.61 | 13.76 | 360,266 | +0.01(+0.04%) |
Mar 23, 2007 | 13.72 | 13.75 | 13.62 | 13.75 | 320,515 | +0.06(+0.45%) |
Mar 22, 2007 | 13.63 | 13.69 | 13.56 | 13.69 | 313,711 | +0.06(+0.41%) |
Mar 21, 2007 | 13.51 | 13.72 | 13.41 | 13.63 | 536,639 | +0.13(+0.99%) |
Mar 20, 2007 | 13.37 | 13.50 | 13.32 | 13.50 | 447,647 | +0.10(+0.75%) |
Mar 19, 2007 | 13.25 | 13.44 | 13.24 | 13.40 | 791,081 | +0.23(+1.74%) |
Mar 16, 2007 | 13.31 | 13.33 | 13.15 | 13.17 | 1,026,007 | -0.14(-1.05%) |
Mar 15, 2007 | 13.21 | 13.38 | 13.21 | 13.31 | 637,986 | +0.10(+0.76%) |
Mar 14, 2007 | 13.20 | 13.37 | 13.12 | 13.21 | 1,327,183 | -0.04(-0.29%) |
Mar 13, 2007 | 13.35 | 13.33 | 13.11 | 13.25 | 1,400,419 | -0.10(-0.75%) |
Mar 12, 2007 | 13.21 | 13.38 | 13.19 | 13.35 | 704,954 | +0.16(+1.23%) |
Mar 09, 2007 | 13.21 | 13.37 | 13.15 | 13.19 | 380,141 | +0.01(+0.04%) |
Mar 08, 2007 | 13.20 | 13.25 | 13.06 | 13.18 | 483,279 | +0.08(+0.60%) |
Mar 07, 2007 | 13.16 | 13.23 | 13.09 | 13.10 | 478,266 | -0.11(-0.85%) |
Mar 06, 2007 | 13.26 | 13.30 | 12.91 | 13.21 | 784,635 | +0.40(+3.14%) |
Mar 05, 2007 | 13.03 | 13.13 | 12.80 | 12.81 | 684,183 | -0.34(-2.55%) |
Mar 02, 2007 | 13.12 | 13.35 | 13.09 | 13.15 | 798,244 | -0.06(-0.42%) |
Mar 01, 2007 | 12.90 | 13.33 | 12.79 | 13.20 | 596,133 | +0.15(+1.16%) |
Feb 28, 2007 | 12.98 | 13.29 | 12.89 | 13.05 | 936,477 | +0.15(+1.13%) |
Feb 27, 2007 | 13.15 | 13.22 | 12.84 | 12.91 | 419,713 | -0.39(-2.94%) |
Feb 26, 2007 | 13.38 | 13.55 | 13.24 | 13.30 | 541,928 | +0.02(+0.13%) |
Feb 23, 2007 | 13.26 | 13.36 | 13.22 | 13.28 | 446,751 | -0.03(-0.25%) |
Feb 22, 2007 | 13.41 | 13.41 | 13.19 | 13.31 | 527,865 | -0.07(-0.54%) |
Feb 21, 2007 | 13.40 | 13.43 | 13.31 | 13.39 | 734,320 | -0.09(-0.70%) |
Feb 20, 2007 | 13.38 | 13.55 | 13.30 | 13.48 | 702,447 | +0.04(+0.29%) |
Feb 16, 2007 | 13.44 | 13.48 | 13.32 | 13.44 | 1,809,389 | +0.01(+0.04%) |
Feb 15, 2007 | 13.74 | 13.77 | 13.41 | 13.44 | 1,208,826 | -0.37(-2.67%) |
Feb 14, 2007 | 14.24 | 14.41 | 13.80 | 13.81 | 1,044,963 | -0.55(-3.81%) |
Feb 13, 2007 | 14.29 | 14.38 | 14.22 | 14.35 | 248,979 | +0.06(+0.43%) |
Feb 12, 2007 | 14.30 | 14.32 | 14.19 | 14.29 | 320,601 | +0.01(+0.04%) |
Feb 09, 2007 | 14.34 | 14.38 | 14.25 | 14.29 | 441,200 | -0.07(-0.51%) |
Feb 08, 2007 | 14.22 | 14.38 | 14.22 | 14.36 | 223,107 | +0.09(+0.67%) |
Feb 07, 2007 | 14.24 | 14.30 | 14.19 | 14.26 | 265,544 | +0.02(+0.16%) |
Feb 06, 2007 | 14.20 | 14.25 | 14.14 | 14.24 | 294,909 | +0.04(+0.28%) |
Feb 05, 2007 | 14.13 | 14.21 | 14.04 | 14.20 | 516,942 | +0.06(+0.43%) |
Feb 02, 2007 | 14.16 | 14.20 | 14.05 | 14.14 | 607,904 | -0.01(-0.04%) |
Feb 01, 2007 | 14.10 | 14.15 | 14.05 | 14.15 | 364,205 | +0.10(+0.72%) |
Jan 31, 2007 | 13.88 | 14.10 | 13.83 | 14.05 | 477,728 | +0.14(+1.00%) |
Jan 30, 2007 | 13.86 | 13.93 | 13.86 | 13.91 | 173,328 | +0.04(+0.32%) |
Jan 29, 2007 | 13.69 | 13.94 | 13.69 | 13.86 | 390,527 | +0.04(+0.32%) |
Jan 26, 2007 | 13.82 | 13.85 | 13.64 | 13.82 | 314,069 | -0.01(-0.04%) |
Jan 25, 2007 | 13.83 | 13.87 | 13.75 | 13.82 | 477,728 | +0.01(+0.08%) |
Jan 24, 2007 | 13.80 | 13.88 | 13.77 | 13.81 | 331,258 | +0.06(+0.41%) |
Jan 23, 2007 | 13.72 | 13.82 | 13.69 | 13.76 | 426,339 | +0.03(+0.24%) |
Jan 22, 2007 | 13.82 | 13.83 | 13.66 | 13.72 | 381,574 | -0.10(-0.69%) |
Jan 19, 2007 | 13.77 | 13.83 | 13.72 | 13.82 | 318,366 | +0.06(+0.41%) |
Jan 18, 2007 | 13.88 | 13.97 | 13.74 | 13.76 | 527,686 | -0.15(-1.08%) |
Jan 17, 2007 | 13.88 | 13.96 | 13.88 | 13.91 | 450,691 | +0.00(+0.00%) |
Jan 16, 2007 | 13.93 | 14.01 | 13.84 | 13.91 | 449,616 | +0.01(+0.04%) |
Jan 12, 2007 | 13.92 | 14.03 | 13.89 | 13.91 | 459,285 | +0.01(+0.04%) |
Jan 11, 2007 | 13.82 | 14.00 | 13.81 | 13.90 | 372,979 | +0.11(+0.81%) |
Jan 10, 2007 | 13.79 | 13.84 | 13.71 | 13.79 | 333,765 | -0.06(-0.40%) |
Jan 09, 2007 | 13.83 | 13.84 | 13.59 | 13.84 | 557,051 | +0.04(+0.28%) |
Jan 08, 2007 | 13.84 | 13.84 | 13.65 | 13.81 | 835,846 | -0.06(-0.40%) |
Jan 05, 2007 | 13.96 | 14.21 | 13.79 | 13.86 | 632,793 | -0.37(-2.63%) |
Jan 04, 2007 | 14.24 | 14.29 | 14.13 | 14.24 | 617,931 | -0.02(-0.16%) |