Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.91 | 14.15 | 13.89 | 14.04 | 422,784 | +0.12(+0.90%) |
Mar 29, 2007 | 13.77 | 14.04 | 13.75 | 13.91 | 392,347 | +0.14(+1.03%) |
Mar 28, 2007 | 13.81 | 13.88 | 13.58 | 13.77 | 246,415 | -0.06(-0.42%) |
Mar 27, 2007 | 13.81 | 13.90 | 13.77 | 13.83 | 327,720 | +0.07(+0.51%) |
Mar 26, 2007 | 13.82 | 13.87 | 13.71 | 13.76 | 220,148 | -0.10(-0.71%) |
Mar 23, 2007 | 13.91 | 13.92 | 13.76 | 13.86 | 217,229 | -0.06(-0.43%) |
Mar 22, 2007 | 13.88 | 13.93 | 13.80 | 13.92 | 257,256 | +0.08(+0.61%) |
Mar 21, 2007 | 13.33 | 13.86 | 13.32 | 13.83 | 417,364 | +0.43(+3.24%) |
Mar 20, 2007 | 13.22 | 13.47 | 13.22 | 13.40 | 148,850 | +0.18(+1.32%) |
Mar 19, 2007 | 13.25 | 13.31 | 13.22 | 13.22 | 127,585 | -0.06(-0.43%) |
Mar 16, 2007 | 13.26 | 13.31 | 13.18 | 13.28 | 200,134 | -0.03(-0.23%) |
Mar 15, 2007 | 13.24 | 13.34 | 13.22 | 13.31 | 216,812 | +0.11(+0.84%) |
Mar 14, 2007 | 13.33 | 13.42 | 13.10 | 13.20 | 248,083 | -0.09(-0.67%) |
Mar 13, 2007 | 13.47 | 13.50 | 13.26 | 13.29 | 210,558 | -0.18(-1.33%) |
Mar 12, 2007 | 13.50 | 13.54 | 13.40 | 13.47 | 186,375 | -0.03(-0.25%) |
Mar 09, 2007 | 13.64 | 13.69 | 13.42 | 13.50 | 326,469 | -0.09(-0.67%) |
Mar 08, 2007 | 13.63 | 13.69 | 13.53 | 13.59 | 626,254 | -0.04(-0.28%) |
Mar 07, 2007 | 13.43 | 13.64 | 13.41 | 13.63 | 544,115 | +0.21(+1.55%) |
Mar 06, 2007 | 13.28 | 13.43 | 12.96 | 13.42 | 449,885 | +0.21(+1.60%) |
Mar 05, 2007 | 13.53 | 13.56 | 13.19 | 13.21 | 311,459 | -0.37(-2.70%) |
Mar 02, 2007 | 13.47 | 13.61 | 13.30 | 13.58 | 392,347 | +0.15(+1.09%) |
Mar 01, 2007 | 13.79 | 13.79 | 13.41 | 13.43 | 660,861 | -0.36(-2.61%) |
Feb 28, 2007 | 13.79 | 13.84 | 13.66 | 13.79 | 330,639 | +0.06(+0.45%) |
Feb 27, 2007 | 13.92 | 13.93 | 13.69 | 13.73 | 273,517 | -0.27(-1.92%) |
Feb 26, 2007 | 14.34 | 14.48 | 13.95 | 14.00 | 420,282 | -0.29(-2.05%) |
Feb 23, 2007 | 14.03 | 14.42 | 13.99 | 14.29 | 1,106,577 | +0.44(+3.20%) |
Feb 22, 2007 | 14.63 | 14.63 | 13.41 | 13.85 | 1,748,259 | -0.86(-5.82%) |
Feb 21, 2007 | 14.69 | 14.75 | 14.60 | 14.70 | 356,489 | -0.07(-0.49%) |
Feb 20, 2007 | 14.85 | 14.94 | 14.64 | 14.78 | 411,109 | -0.09(-0.63%) |
Feb 16, 2007 | 14.47 | 15.17 | 14.47 | 14.87 | 538,278 | +0.39(+2.68%) |
Feb 15, 2007 | 14.51 | 14.54 | 14.31 | 14.48 | 543,282 | -0.02(-0.16%) |
Feb 14, 2007 | 14.49 | 14.59 | 14.40 | 14.51 | 647,143 | +0.02(+0.17%) |
Feb 13, 2007 | 14.17 | 14.51 | 14.15 | 14.48 | 365,633 | +0.29(+2.05%) |
Feb 12, 2007 | 14.01 | 14.24 | 13.76 | 14.19 | 397,496 | +0.28(+2.02%) |
Feb 09, 2007 | 13.91 | 14.10 | 13.87 | 13.91 | 97,148 | -0.06(-0.40%) |
Feb 08, 2007 | 14.01 | 14.04 | 13.95 | 13.97 | 119,246 | -0.06(-0.46%) |
Feb 07, 2007 | 14.04 | 14.09 | 13.98 | 14.03 | 175,951 | -0.02(-0.14%) |
Feb 06, 2007 | 14.06 | 14.10 | 13.92 | 14.05 | 192,629 | -0.05(-0.34%) |
Feb 05, 2007 | 14.27 | 14.33 | 14.01 | 14.10 | 387,343 | -0.18(-1.29%) |
Feb 02, 2007 | 14.28 | 14.36 | 14.17 | 14.28 | 371,916 | -0.01(-0.10%) |
Feb 01, 2007 | 14.23 | 14.30 | 14.20 | 14.30 | 246,832 | +0.08(+0.57%) |
Jan 31, 2007 | 14.22 | 14.28 | 14.14 | 14.22 | 940,632 | -0.04(-0.30%) |
Jan 30, 2007 | 14.11 | 14.27 | 14.11 | 14.26 | 1,216,651 | +0.13(+0.90%) |
Jan 29, 2007 | 13.99 | 14.20 | 13.87 | 14.13 | 558,709 | +0.11(+0.80%) |
Jan 26, 2007 | 13.74 | 14.05 | 13.70 | 14.02 | 447,801 | +0.27(+1.94%) |
Jan 25, 2007 | 13.73 | 13.77 | 13.65 | 13.75 | 410,692 | +0.03(+0.24%) |
Jan 24, 2007 | 13.69 | 13.84 | 13.67 | 13.72 | 361,910 | +0.03(+0.23%) |
Jan 23, 2007 | 13.44 | 13.71 | 13.42 | 13.69 | 170,948 | +0.22(+1.60%) |
Jan 22, 2007 | 13.36 | 13.48 | 13.36 | 13.47 | 182,622 | +0.12(+0.90%) |
Jan 19, 2007 | 13.37 | 13.39 | 13.21 | 13.35 | 110,490 | -0.02(-0.14%) |
Jan 18, 2007 | 13.37 | 13.41 | 13.27 | 13.37 | 266,429 | +0.00(+0.04%) |
Jan 17, 2007 | 13.42 | 13.42 | 13.19 | 13.37 | 192,629 | -0.06(-0.45%) |
Jan 16, 2007 | 13.26 | 13.62 | 13.22 | 13.43 | 277,269 | +0.15(+1.16%) |
Jan 12, 2007 | 13.19 | 13.28 | 13.12 | 13.27 | 180,121 | +0.08(+0.62%) |
Jan 11, 2007 | 13.07 | 13.19 | 13.03 | 13.19 | 271,849 | +0.14(+1.07%) |
Jan 10, 2007 | 12.95 | 13.06 | 12.89 | 13.05 | 153,436 | +0.08(+0.61%) |
Jan 09, 2007 | 12.81 | 12.97 | 12.80 | 12.97 | 235,992 | +0.16(+1.24%) |
Jan 08, 2007 | 12.65 | 12.82 | 12.65 | 12.81 | 103,402 | +0.12(+0.98%) |
Jan 05, 2007 | 12.89 | 12.91 | 12.65 | 12.69 | 173,866 | -0.14(-1.10%) |
Jan 04, 2007 | 12.89 | 12.90 | 12.83 | 12.83 | 115,911 | -0.07(-0.54%) |