Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.11 | 14.14 | 14.00 | 14.08 | 677,522 | -0.00(-0.02%) |
Mar 29, 2007 | 14.12 | 14.15 | 13.98 | 14.08 | 797,446 | +0.07(+0.48%) |
Mar 28, 2007 | 13.90 | 14.08 | 13.87 | 14.01 | 1,043,431 | +0.25(+1.82%) |
Mar 27, 2007 | 13.81 | 13.85 | 13.72 | 13.77 | 494,803 | -0.04(-0.31%) |
Mar 26, 2007 | 13.74 | 13.81 | 13.71 | 13.81 | 705,850 | +0.19(+1.37%) |
Mar 23, 2007 | 13.53 | 13.66 | 13.50 | 13.62 | 995,745 | +0.20(+1.50%) |
Mar 22, 2007 | 13.15 | 13.46 | 13.14 | 13.42 | 956,557 | +0.31(+2.37%) |
Mar 21, 2007 | 12.93 | 13.11 | 12.93 | 13.11 | 441,451 | +0.19(+1.49%) |
Mar 20, 2007 | 12.90 | 12.92 | 12.84 | 12.92 | 522,188 | +0.12(+0.96%) |
Mar 19, 2007 | 12.76 | 12.81 | 12.71 | 12.79 | 595,842 | +0.06(+0.50%) |
Mar 16, 2007 | 12.88 | 12.90 | 12.71 | 12.73 | 679,411 | -0.10(-0.79%) |
Mar 15, 2007 | 12.84 | 12.86 | 12.75 | 12.83 | 442,868 | -0.01(-0.08%) |
Mar 14, 2007 | 12.82 | 12.90 | 12.66 | 12.84 | 470,724 | +0.00(+0.03%) |
Mar 13, 2007 | 12.91 | 13.03 | 12.79 | 12.84 | 588,759 | -0.07(-0.57%) |
Mar 12, 2007 | 12.89 | 12.98 | 12.78 | 12.91 | 621,809 | -0.07(-0.55%) |
Mar 09, 2007 | 13.05 | 13.08 | 12.95 | 12.98 | 499,997 | -0.01(-0.11%) |
Mar 08, 2007 | 13.05 | 13.07 | 12.94 | 13.00 | 594,425 | +0.07(+0.52%) |
Mar 07, 2007 | 12.82 | 13.08 | 12.74 | 12.93 | 1,155,801 | +0.21(+1.68%) |
Mar 06, 2007 | 12.62 | 12.80 | 12.62 | 12.72 | 1,065,150 | +0.30(+2.42%) |
Mar 05, 2007 | 12.77 | 12.81 | 12.38 | 12.42 | 1,587,810 | -0.52(-4.04%) |
Mar 02, 2007 | 13.17 | 13.18 | 12.92 | 12.94 | 796,502 | -0.13(-0.97%) |
Mar 01, 2007 | 12.78 | 13.13 | 12.77 | 13.07 | 853,069 | -0.01(-0.10%) |
Feb 28, 2007 | 12.81 | 13.16 | 12.80 | 13.08 | 1,298,388 | +0.30(+2.35%) |
Feb 27, 2007 | 12.92 | 13.03 | 12.78 | 12.78 | 1,482,995 | -0.21(-1.65%) |
Feb 26, 2007 | 13.08 | 13.16 | 12.92 | 12.99 | 2,020,645 | +0.19(+1.46%) |
Feb 23, 2007 | 12.66 | 12.89 | 12.52 | 12.81 | 3,138,794 | +0.44(+3.56%) |
Feb 22, 2007 | 11.72 | 12.36 | 11.72 | 12.36 | 3,125,574 | +0.61(+5.21%) |
Feb 21, 2007 | 11.64 | 11.91 | 11.61 | 11.75 | 4,295,539 | -0.20(-1.68%) |
Feb 20, 2007 | 12.50 | 12.81 | 11.91 | 11.95 | 6,587,312 | -0.95(-7.38%) |
Feb 16, 2007 | 13.14 | 13.29 | 12.82 | 12.91 | 2,835,679 | -0.45(-3.38%) |
Feb 15, 2007 | 13.53 | 13.53 | 13.34 | 13.36 | 755,897 | -0.05(-0.36%) |
Feb 14, 2007 | 13.40 | 13.42 | 13.29 | 13.41 | 988,540 | +0.01(+0.08%) |
Feb 13, 2007 | 13.20 | 13.47 | 13.04 | 13.40 | 1,458,821 | +0.13(+0.97%) |
Feb 12, 2007 | 13.66 | 13.72 | 13.19 | 13.27 | 1,974,036 | -0.50(-3.65%) |
Feb 09, 2007 | 13.60 | 13.85 | 13.56 | 13.77 | 1,322,467 | +0.12(+0.88%) |
Feb 08, 2007 | 13.66 | 13.77 | 13.61 | 13.65 | 2,176,098 | -0.14(-1.04%) |
Feb 07, 2007 | 13.61 | 14.13 | 13.61 | 13.79 | 3,588,744 | -0.42(-2.95%) |
Feb 06, 2007 | 15.15 | 15.29 | 14.18 | 14.21 | 5,923,954 | -1.40(-8.95%) |
Feb 05, 2007 | 15.61 | 15.76 | 15.60 | 15.61 | 516,050 | -0.03(-0.19%) |
Feb 02, 2007 | 15.65 | 15.67 | 15.46 | 15.64 | 465,531 | +0.11(+0.74%) |
Feb 01, 2007 | 15.50 | 15.57 | 15.41 | 15.53 | 351,745 | +0.04(+0.27%) |
Jan 31, 2007 | 15.42 | 15.50 | 15.32 | 15.48 | 485,833 | +0.06(+0.41%) |
Jan 30, 2007 | 15.14 | 15.44 | 15.12 | 15.42 | 562,792 | +0.30(+1.97%) |
Jan 29, 2007 | 15.28 | 15.29 | 15.08 | 15.12 | 542,490 | -0.16(-1.03%) |
Jan 26, 2007 | 15.24 | 15.36 | 15.21 | 15.28 | 389,516 | +0.07(+0.45%) |
Jan 25, 2007 | 15.36 | 15.39 | 15.20 | 15.21 | 381,017 | -0.19(-1.22%) |
Jan 24, 2007 | 15.39 | 15.46 | 15.20 | 15.40 | 541,545 | +0.01(+0.08%) |
Jan 23, 2007 | 15.11 | 15.40 | 15.11 | 15.39 | 698,768 | +0.27(+1.81%) |
Jan 22, 2007 | 15.14 | 15.35 | 15.06 | 15.11 | 795,085 | +0.08(+0.56%) |
Jan 19, 2007 | 15.10 | 15.10 | 14.88 | 15.03 | 603,396 | +0.07(+0.50%) |
Jan 18, 2007 | 14.97 | 15.08 | 14.85 | 14.95 | 689,798 | -0.02(-0.13%) |
Jan 17, 2007 | 14.80 | 15.02 | 14.80 | 14.97 | 855,047 | +0.04(+0.24%) |
Jan 16, 2007 | 15.16 | 15.16 | 14.88 | 14.94 | 902,733 | -0.15(-1.02%) |
Jan 12, 2007 | 15.08 | 15.18 | 14.98 | 15.09 | 883,848 | -0.36(-2.36%) |
Jan 11, 2007 | 15.35 | 15.60 | 15.33 | 15.46 | 1,249,757 | +0.12(+0.79%) |
Jan 10, 2007 | 15.38 | 15.45 | 15.17 | 15.33 | 1,246,452 | -0.16(-1.03%) |
Jan 09, 2007 | 15.53 | 15.53 | 15.38 | 15.49 | 1,169,493 | -0.11(-0.73%) |
Jan 08, 2007 | 15.72 | 15.83 | 15.51 | 15.61 | 854,575 | -0.04(-0.27%) |
Jan 05, 2007 | 15.62 | 15.67 | 15.28 | 15.65 | 982,997 | -0.13(-0.83%) |
Jan 04, 2007 | 16.14 | 16.14 | 15.70 | 15.78 | 1,208,681 | -0.36(-2.23%) |