Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.03 | 14.23 | 13.98 | 14.18 | 381,073 | +0.18(+1.26%) |
Mar 29, 2007 | 14.10 | 14.12 | 13.72 | 14.00 | 796,834 | +0.04(+0.26%) |
Mar 28, 2007 | 14.23 | 14.23 | 13.93 | 13.97 | 1,023,867 | -0.33(-2.30%) |
Mar 27, 2007 | 14.31 | 14.36 | 14.25 | 14.29 | 273,557 | -0.07(-0.47%) |
Mar 26, 2007 | 14.54 | 14.56 | 14.28 | 14.36 | 282,106 | -0.19(-1.34%) |
Mar 23, 2007 | 14.39 | 14.59 | 14.32 | 14.56 | 346,878 | +0.15(+1.01%) |
Mar 22, 2007 | 14.48 | 14.48 | 14.29 | 14.41 | 467,382 | -0.01(-0.04%) |
Mar 21, 2007 | 14.06 | 14.58 | 13.96 | 14.42 | 1,073,680 | +0.35(+2.51%) |
Mar 20, 2007 | 13.75 | 14.07 | 13.75 | 14.06 | 910,269 | +0.33(+2.39%) |
Mar 19, 2007 | 13.56 | 13.79 | 13.56 | 13.73 | 582,953 | +0.26(+1.94%) |
Mar 16, 2007 | 13.44 | 13.60 | 13.33 | 13.47 | 1,075,159 | +0.04(+0.32%) |
Mar 15, 2007 | 12.97 | 13.46 | 12.96 | 13.43 | 1,408,229 | +0.47(+3.61%) |
Mar 14, 2007 | 13.97 | 13.99 | 12.66 | 12.96 | 1,684,088 | -0.06(-0.47%) |
Mar 13, 2007 | 13.47 | 13.39 | 12.79 | 13.02 | 721,869 | -0.44(-3.30%) |
Mar 12, 2007 | 13.46 | 13.53 | 13.28 | 13.47 | 502,563 | +0.16(+1.24%) |
Mar 09, 2007 | 13.41 | 13.52 | 13.21 | 13.30 | 491,055 | +0.01(+0.05%) |
Mar 08, 2007 | 13.23 | 13.46 | 13.12 | 13.30 | 820,836 | +0.33(+2.58%) |
Mar 07, 2007 | 12.76 | 13.03 | 12.63 | 12.96 | 719,732 | +0.28(+2.21%) |
Mar 06, 2007 | 12.41 | 12.87 | 12.36 | 12.68 | 428,419 | +0.29(+2.31%) |
Mar 05, 2007 | 12.64 | 12.79 | 12.26 | 12.40 | 700,004 | -0.40(-3.09%) |
Mar 02, 2007 | 13.33 | 13.40 | 12.79 | 12.79 | 609,750 | -0.66(-4.88%) |
Mar 01, 2007 | 13.04 | 13.57 | 12.93 | 13.45 | 926,876 | +0.11(+0.82%) |
Feb 28, 2007 | 13.29 | 13.52 | 13.20 | 13.34 | 762,475 | +0.02(+0.18%) |
Feb 27, 2007 | 13.24 | 13.69 | 12.93 | 13.32 | 911,091 | -0.10(-0.77%) |
Feb 26, 2007 | 13.50 | 13.53 | 13.15 | 13.42 | 844,820 | -0.07(-0.50%) |
Feb 23, 2007 | 13.65 | 13.66 | 13.28 | 13.49 | 344,906 | -0.18(-1.34%) |
Feb 22, 2007 | 13.77 | 13.86 | 13.49 | 13.67 | 400,472 | -0.06(-0.44%) |
Feb 21, 2007 | 13.52 | 13.83 | 13.45 | 13.73 | 355,756 | +0.13(+0.98%) |
Feb 20, 2007 | 13.27 | 13.66 | 13.18 | 13.60 | 373,182 | +0.33(+2.48%) |
Feb 16, 2007 | 13.25 | 13.33 | 13.02 | 13.27 | 355,591 | +0.02(+0.14%) |
Feb 15, 2007 | 13.36 | 13.38 | 13.10 | 13.25 | 392,581 | -0.08(-0.59%) |
Feb 14, 2007 | 13.47 | 13.60 | 13.31 | 13.33 | 199,955 | -0.15(-1.08%) |
Feb 13, 2007 | 13.26 | 13.52 | 13.24 | 13.47 | 415,513 | +0.23(+1.75%) |
Feb 12, 2007 | 13.56 | 13.59 | 13.21 | 13.24 | 432,365 | -0.23(-1.67%) |
Feb 09, 2007 | 13.74 | 13.77 | 13.42 | 13.47 | 514,071 | -0.27(-1.95%) |
Feb 08, 2007 | 13.17 | 13.85 | 13.17 | 13.73 | 1,153,084 | +0.25(+1.85%) |
Feb 07, 2007 | 13.54 | 13.69 | 13.33 | 13.49 | 674,194 | -0.06(-0.45%) |
Feb 06, 2007 | 13.46 | 13.60 | 13.33 | 13.55 | 707,402 | +0.09(+0.63%) |
Feb 05, 2007 | 13.50 | 13.50 | 13.21 | 13.46 | 961,725 | -0.08(-0.58%) |
Feb 02, 2007 | 13.05 | 13.58 | 13.05 | 13.54 | 1,433,546 | +0.58(+4.51%) |
Feb 01, 2007 | 12.71 | 13.05 | 12.68 | 12.96 | 664,988 | -0.06(-0.44%) |
Jan 31, 2007 | 12.80 | 13.05 | 12.76 | 13.01 | 510,125 | +0.15(+1.17%) |
Jan 30, 2007 | 12.81 | 12.91 | 12.71 | 12.86 | 389,950 | +0.05(+0.41%) |
Jan 29, 2007 | 12.91 | 13.07 | 12.73 | 12.81 | 369,565 | -0.11(-0.82%) |
Jan 26, 2007 | 13.08 | 13.09 | 12.82 | 12.92 | 206,318 | -0.16(-1.21%) |
Jan 25, 2007 | 13.26 | 13.30 | 12.90 | 13.07 | 304,464 | -0.20(-1.50%) |
Jan 24, 2007 | 13.20 | 13.39 | 13.17 | 13.27 | 401,294 | +0.13(+1.02%) |
Jan 23, 2007 | 13.08 | 13.19 | 13.02 | 13.14 | 545,635 | +0.04(+0.31%) |
Jan 22, 2007 | 13.25 | 13.38 | 13.00 | 13.10 | 324,685 | -0.13(-1.01%) |
Jan 19, 2007 | 13.35 | 13.35 | 13.13 | 13.23 | 454,394 | -0.10(-0.76%) |
Jan 18, 2007 | 13.48 | 13.52 | 13.24 | 13.33 | 545,306 | -0.18(-1.32%) |
Jan 17, 2007 | 13.45 | 13.58 | 13.45 | 13.51 | 571,445 | +0.06(+0.45%) |
Jan 16, 2007 | 13.78 | 13.81 | 13.35 | 13.45 | 540,867 | -0.30(-2.15%) |
Jan 12, 2007 | 13.93 | 13.99 | 13.67 | 13.75 | 479,218 | -0.18(-1.31%) |
Jan 11, 2007 | 13.43 | 13.97 | 13.43 | 13.93 | 474,286 | +0.50(+3.71%) |
Jan 10, 2007 | 13.40 | 13.52 | 13.34 | 13.43 | 464,094 | +0.03(+0.21%) |
Jan 09, 2007 | 12.98 | 13.51 | 12.82 | 13.40 | 2,078,313 | +1.39(+11.54%) |
Jan 08, 2007 | 12.10 | 12.10 | 11.91 | 12.02 | 322,876 | -0.09(-0.70%) |
Jan 05, 2007 | 12.15 | 12.21 | 12.09 | 12.10 | 493,521 | -0.11(-0.93%) |
Jan 04, 2007 | 12.13 | 12.49 | 11.85 | 12.21 | 676,331 | +0.09(+0.70%) |