Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.49 | 14.68 | 14.10 | 14.18 | 278,024 | -0.33(-2.27%) |
Mar 29, 2007 | 14.70 | 14.85 | 14.15 | 14.51 | 331,173 | -0.08(-0.55%) |
Mar 28, 2007 | 14.50 | 15.13 | 14.12 | 14.59 | 1,188,317 | +0.48(+3.40%) |
Mar 27, 2007 | 14.22 | 14.22 | 14.00 | 14.11 | 218,265 | -0.06(-0.42%) |
Mar 26, 2007 | 14.28 | 14.29 | 14.00 | 14.17 | 187,646 | +0.05(+0.35%) |
Mar 23, 2007 | 14.36 | 14.38 | 14.07 | 14.12 | 288,410 | -0.12(-0.84%) |
Mar 22, 2007 | 13.91 | 14.38 | 13.89 | 14.24 | 344,673 | +0.33(+2.37%) |
Mar 21, 2007 | 13.58 | 13.91 | 13.58 | 13.91 | 131,754 | +0.29(+2.13%) |
Mar 20, 2007 | 13.31 | 13.84 | 13.31 | 13.62 | 157,493 | +0.31(+2.33%) |
Mar 19, 2007 | 13.20 | 13.45 | 13.15 | 13.31 | 117,047 | +0.22(+1.68%) |
Mar 16, 2007 | 13.17 | 13.32 | 13.04 | 13.09 | 109,362 | -0.03(-0.23%) |
Mar 15, 2007 | 12.89 | 13.12 | 12.80 | 13.12 | 181,515 | +0.22(+1.71%) |
Mar 14, 2007 | 12.27 | 12.91 | 12.27 | 12.90 | 167,314 | +0.64(+5.22%) |
Mar 13, 2007 | 13.14 | 13.16 | 12.24 | 12.26 | 167,351 | -0.88(-6.70%) |
Mar 12, 2007 | 13.06 | 13.22 | 12.92 | 13.14 | 93,289 | +0.01(+0.08%) |
Mar 09, 2007 | 13.01 | 13.14 | 12.69 | 13.13 | 170,509 | +0.23(+1.78%) |
Mar 08, 2007 | 12.90 | 12.99 | 12.60 | 12.90 | 184,908 | +0.05(+0.39%) |
Mar 07, 2007 | 12.72 | 12.99 | 12.61 | 12.85 | 98,204 | +0.12(+0.94%) |
Mar 06, 2007 | 12.50 | 12.98 | 12.41 | 12.73 | 232,833 | +0.22(+1.77%) |
Mar 05, 2007 | 12.99 | 12.99 | 12.50 | 12.51 | 152,187 | -0.59(-4.52%) |
Mar 02, 2007 | 12.81 | 13.48 | 12.69 | 13.10 | 219,535 | +0.28(+2.18%) |
Mar 01, 2007 | 13.33 | 13.33 | 12.50 | 12.82 | 288,226 | -0.56(-4.19%) |
Feb 28, 2007 | 13.31 | 13.41 | 13.01 | 13.38 | 248,575 | +0.03(+0.22%) |
Feb 27, 2007 | 13.38 | 13.49 | 13.21 | 13.35 | 288,346 | -0.20(-1.48%) |
Feb 26, 2007 | 13.78 | 13.88 | 13.00 | 13.55 | 341,424 | -0.23(-1.67%) |
Feb 23, 2007 | 13.45 | 13.80 | 13.41 | 13.78 | 232,909 | +0.46(+3.45%) |
Feb 22, 2007 | 13.43 | 13.52 | 12.85 | 13.32 | 360,531 | -0.06(-0.43%) |
Feb 21, 2007 | 13.39 | 13.47 | 13.27 | 13.38 | 112,432 | -0.00(-0.01%) |
Feb 20, 2007 | 13.50 | 13.53 | 13.15 | 13.38 | 381,199 | -0.02(-0.15%) |
Feb 16, 2007 | 13.07 | 13.50 | 13.03 | 13.40 | 231,866 | +0.34(+2.60%) |
Feb 15, 2007 | 13.00 | 13.10 | 12.95 | 13.06 | 254,484 | +0.06(+0.46%) |
Feb 14, 2007 | 12.90 | 13.04 | 12.88 | 13.00 | 345,497 | +0.12(+0.97%) |
Feb 13, 2007 | 12.83 | 13.00 | 12.70 | 12.88 | 212,227 | +0.18(+1.38%) |
Feb 12, 2007 | 12.99 | 13.00 | 12.57 | 12.70 | 728,407 | +0.35(+2.83%) |
Feb 09, 2007 | 12.22 | 12.50 | 12.18 | 12.35 | 256,645 | +0.15(+1.23%) |
Feb 08, 2007 | 12.26 | 12.30 | 12.14 | 12.20 | 270,505 | -0.03(-0.25%) |
Feb 07, 2007 | 12.25 | 12.29 | 12.18 | 12.23 | 166,006 | +0.03(+0.25%) |
Feb 06, 2007 | 12.11 | 12.31 | 12.09 | 12.20 | 410,629 | +0.00(+0.00%) |
Feb 05, 2007 | 12.36 | 12.36 | 12.09 | 12.20 | 115,120 | -0.07(-0.57%) |
Feb 02, 2007 | 12.60 | 12.60 | 12.22 | 12.27 | 232,112 | -0.20(-1.60%) |
Feb 01, 2007 | 12.25 | 12.58 | 12.13 | 12.47 | 294,914 | +0.22(+1.80%) |
Jan 31, 2007 | 11.83 | 12.30 | 11.70 | 12.25 | 134,900 | +0.47(+3.99%) |
Jan 30, 2007 | 11.89 | 11.89 | 11.56 | 11.78 | 57,671 | -0.05(-0.42%) |
Jan 29, 2007 | 11.66 | 11.89 | 11.50 | 11.83 | 94,331 | +0.19(+1.63%) |
Jan 26, 2007 | 11.92 | 11.94 | 11.44 | 11.64 | 108,698 | -0.27(-2.27%) |
Jan 25, 2007 | 12.14 | 12.14 | 11.89 | 11.91 | 90,338 | -0.20(-1.65%) |
Jan 24, 2007 | 12.00 | 12.11 | 11.92 | 12.11 | 103,881 | +0.11(+0.92%) |
Jan 23, 2007 | 11.90 | 12.10 | 11.78 | 12.00 | 147,327 | +0.15(+1.27%) |
Jan 22, 2007 | 12.00 | 12.05 | 11.70 | 11.85 | 160,772 | -0.19(-1.58%) |
Jan 19, 2007 | 12.00 | 12.21 | 11.67 | 12.04 | 284,756 | -0.09(-0.74%) |
Jan 18, 2007 | 12.32 | 12.51 | 12.11 | 12.13 | 180,312 | -0.14(-1.14%) |
Jan 17, 2007 | 12.65 | 12.70 | 12.10 | 12.27 | 474,156 | -0.37(-2.93%) |
Jan 16, 2007 | 12.50 | 12.78 | 12.34 | 12.64 | 223,645 | +0.19(+1.53%) |
Jan 12, 2007 | 12.21 | 12.45 | 12.07 | 12.45 | 119,792 | +0.27(+2.22%) |
Jan 11, 2007 | 11.75 | 12.24 | 11.75 | 12.18 | 254,731 | +0.36(+3.05%) |
Jan 10, 2007 | 11.69 | 11.85 | 11.50 | 11.82 | 139,608 | +0.12(+1.03%) |
Jan 09, 2007 | 11.58 | 11.70 | 11.40 | 11.70 | 214,801 | +0.15(+1.30%) |
Jan 08, 2007 | 11.69 | 11.84 | 11.18 | 11.55 | 437,281 | -0.10(-0.86%) |
Jan 05, 2007 | 11.75 | 11.82 | 11.49 | 11.65 | 178,722 | -0.08(-0.68%) |
Jan 04, 2007 | 11.32 | 11.86 | 11.30 | 11.73 | 280,180 | +0.39(+3.44%) |