Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.82 | 13.84 | 13.75 | 13.80 | 1,302,467 | +0.12(+0.89%) |
Mar 29, 2007 | 13.80 | 13.80 | 13.60 | 13.68 | 1,137,355 | +0.13(+0.94%) |
Mar 28, 2007 | 13.70 | 13.70 | 13.46 | 13.55 | 1,303,031 | -0.18(-1.28%) |
Mar 27, 2007 | 13.94 | 13.94 | 13.71 | 13.72 | 1,344,779 | -0.30(-2.12%) |
Mar 26, 2007 | 14.07 | 14.07 | 13.72 | 14.02 | 1,405,897 | +0.33(+2.41%) |
Mar 23, 2007 | 13.75 | 13.76 | 13.67 | 13.69 | 801,489 | -0.06(-0.46%) |
Mar 22, 2007 | 14.10 | 14.10 | 13.67 | 13.76 | 1,505,378 | +0.02(+0.12%) |
Mar 21, 2007 | 13.58 | 13.81 | 13.40 | 13.74 | 2,803,332 | +0.16(+1.18%) |
Mar 20, 2007 | 13.40 | 13.58 | 13.35 | 13.58 | 1,032,796 | +0.18(+1.31%) |
Mar 19, 2007 | 13.41 | 13.44 | 13.33 | 13.41 | 1,380,886 | +0.20(+1.49%) |
Mar 16, 2007 | 13.28 | 13.28 | 13.16 | 13.21 | 680,570 | -0.09(-0.64%) |
Mar 15, 2007 | 13.22 | 13.29 | 13.10 | 13.29 | 1,008,725 | +0.23(+1.75%) |
Mar 14, 2007 | 12.73 | 13.07 | 12.69 | 13.07 | 1,783,887 | +0.22(+1.70%) |
Mar 13, 2007 | 13.22 | 13.25 | 12.83 | 12.85 | 2,216,978 | -0.38(-2.86%) |
Mar 12, 2007 | 13.09 | 13.27 | 11.88 | 13.22 | 976,756 | +0.33(+2.56%) |
Mar 09, 2007 | 13.02 | 13.15 | 12.90 | 12.90 | 1,047,465 | -0.01(-0.07%) |
Mar 08, 2007 | 12.95 | 12.99 | 12.87 | 12.90 | 1,064,954 | +0.05(+0.40%) |
Mar 07, 2007 | 12.86 | 12.99 | 12.77 | 12.85 | 1,319,580 | -0.14(-1.06%) |
Mar 06, 2007 | 12.75 | 12.99 | 12.60 | 12.99 | 1,876,034 | +0.76(+6.22%) |
Mar 05, 2007 | 12.40 | 12.50 | 12.10 | 12.23 | 3,521,326 | -0.76(-5.81%) |
Mar 02, 2007 | 12.82 | 12.99 | 12.58 | 12.99 | 1,115,729 | -0.04(-0.33%) |
Mar 01, 2007 | 12.75 | 13.03 | 12.50 | 13.03 | 1,909,824 | -0.05(-0.41%) |
Feb 28, 2007 | 13.03 | 13.33 | 12.77 | 13.08 | 1,442,192 | +0.07(+0.57%) |
Feb 27, 2007 | 13.41 | 13.45 | 12.87 | 13.01 | 4,387,318 | -0.65(-4.75%) |
Feb 26, 2007 | 13.91 | 13.91 | 13.58 | 13.66 | 1,641,246 | -0.02(-0.12%) |
Feb 23, 2007 | 13.56 | 13.74 | 13.51 | 13.67 | 1,158,417 | +0.22(+1.66%) |
Feb 22, 2007 | 13.51 | 13.53 | 13.43 | 13.45 | 1,052,354 | +0.09(+0.68%) |
Feb 21, 2007 | 13.33 | 13.37 | 13.26 | 13.36 | 981,269 | +0.03(+0.24%) |
Feb 20, 2007 | 13.54 | 13.54 | 13.24 | 13.33 | 1,690,048 | +0.04(+0.28%) |
Feb 16, 2007 | 13.24 | 13.31 | 13.16 | 13.29 | 4,372,086 | +0.03(+0.24%) |
Feb 15, 2007 | 13.28 | 13.28 | 13.21 | 13.26 | 574,131 | -0.01(-0.08%) |
Feb 14, 2007 | 13.14 | 13.27 | 13.12 | 13.27 | 2,178,479 | +0.14(+1.05%) |
Feb 13, 2007 | 12.78 | 13.15 | 12.78 | 13.13 | 1,582,439 | +0.24(+1.90%) |
Feb 12, 2007 | 12.94 | 13.04 | 12.82 | 12.88 | 769,862 | -0.08(-0.62%) |
Feb 09, 2007 | 13.04 | 13.07 | 12.90 | 12.96 | 1,335,565 | -0.08(-0.61%) |
Feb 08, 2007 | 13.02 | 13.06 | 12.96 | 13.04 | 1,801,753 | +0.07(+0.57%) |
Feb 07, 2007 | 12.97 | 12.99 | 12.92 | 12.97 | 1,431,661 | +0.09(+0.66%) |
Feb 06, 2007 | 12.84 | 12.92 | 12.80 | 12.88 | 1,326,538 | +0.14(+1.08%) |
Feb 05, 2007 | 12.73 | 12.76 | 12.68 | 12.75 | 1,276,515 | +0.06(+0.46%) |
Feb 02, 2007 | 12.76 | 12.76 | 12.62 | 12.69 | 2,746,352 | +0.00(+0.00%) |
Feb 01, 2007 | 12.80 | 13.04 | 12.68 | 12.69 | 1,217,278 | -0.03(-0.25%) |
Jan 31, 2007 | 12.57 | 12.74 | 12.54 | 12.72 | 1,225,741 | -0.02(-0.13%) |
Jan 30, 2007 | 12.65 | 12.81 | 12.61 | 12.74 | 1,062,697 | +0.22(+1.74%) |
Jan 29, 2007 | 12.55 | 12.56 | 12.49 | 12.52 | 2,699,150 | +0.01(+0.04%) |
Jan 26, 2007 | 12.50 | 12.56 | 12.44 | 12.51 | 1,235,143 | +0.01(+0.05%) |
Jan 25, 2007 | 12.79 | 12.79 | 12.46 | 12.51 | 1,854,220 | -0.29(-2.25%) |
Jan 24, 2007 | 12.71 | 12.79 | 12.67 | 12.79 | 1,743,079 | -0.11(-0.82%) |
Jan 23, 2007 | 12.82 | 12.90 | 12.78 | 12.90 | 1,531,518 | +0.26(+2.09%) |
Jan 22, 2007 | 12.75 | 12.75 | 12.61 | 12.64 | 669,475 | -0.03(-0.20%) |
Jan 19, 2007 | 12.58 | 12.68 | 12.52 | 12.66 | 1,924,928 | +0.16(+1.32%) |
Jan 18, 2007 | 12.51 | 12.58 | 12.46 | 12.50 | 1,294,005 | +0.07(+0.60%) |
Jan 17, 2007 | 12.43 | 12.49 | 12.38 | 12.42 | 1,577,967 | -0.01(-0.09%) |
Jan 16, 2007 | 12.50 | 12.50 | 12.34 | 12.43 | 2,056,943 | -0.02(-0.17%) |
Jan 12, 2007 | 12.37 | 12.45 | 12.34 | 12.45 | 2,240,484 | +0.21(+1.69%) |
Jan 11, 2007 | 12.23 | 12.36 | 12.19 | 12.25 | 1,375,996 | +0.11(+0.92%) |
Jan 10, 2007 | 12.02 | 12.16 | 11.99 | 12.13 | 714,044 | -0.08(-0.70%) |
Jan 09, 2007 | 12.28 | 12.29 | 12.15 | 12.22 | 977,132 | +0.07(+0.57%) |
Jan 08, 2007 | 11.96 | 12.18 | 11.96 | 12.15 | 806,002 | +0.07(+0.57%) |
Jan 05, 2007 | 12.22 | 12.23 | 12.03 | 12.08 | 969,610 | -0.20(-1.65%) |
Jan 04, 2007 | 12.34 | 12.38 | 12.08 | 12.28 | 1,470,400 | -0.23(-1.87%) |