Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.70 | 15.95 | 15.19 | 15.51 | 38,105 | -0.29(-1.87%) |
Mar 29, 2007 | 15.76 | 15.86 | 15.67 | 15.81 | 9,016 | +0.21(+1.35%) |
Mar 28, 2007 | 15.56 | 15.76 | 15.55 | 15.60 | 12,930 | +0.09(+0.60%) |
Mar 27, 2007 | 15.21 | 15.93 | 15.12 | 15.50 | 16,371 | +0.39(+2.61%) |
Mar 26, 2007 | 15.04 | 15.37 | 14.95 | 15.11 | 33,159 | +0.39(+2.68%) |
Mar 23, 2007 | 14.93 | 15.02 | 14.65 | 14.72 | 31,066 | +0.08(+0.57%) |
Mar 22, 2007 | 14.59 | 14.72 | 14.53 | 14.63 | 39,473 | +0.13(+0.87%) |
Mar 21, 2007 | 14.57 | 14.57 | 14.43 | 14.51 | 23,997 | +0.01(+0.06%) |
Mar 20, 2007 | 14.21 | 14.58 | 14.21 | 14.50 | 12,048 | +0.20(+1.41%) |
Mar 19, 2007 | 14.47 | 14.47 | 14.28 | 14.30 | 38,752 | -0.29(-1.96%) |
Mar 16, 2007 | 14.44 | 14.82 | 14.34 | 14.58 | 22,491 | +0.08(+0.52%) |
Mar 15, 2007 | 14.19 | 14.64 | 14.17 | 14.51 | 24,831 | +0.25(+1.76%) |
Mar 14, 2007 | 14.53 | 14.55 | 14.18 | 14.26 | 26,131 | -0.34(-2.35%) |
Mar 13, 2007 | 14.92 | 14.83 | 14.48 | 14.60 | 23,539 | -0.32(-2.14%) |
Mar 12, 2007 | 14.96 | 15.28 | 14.88 | 14.92 | 48,004 | -0.15(-1.00%) |
Mar 09, 2007 | 14.99 | 15.92 | 14.94 | 15.07 | 29,678 | -0.03(-0.17%) |
Mar 08, 2007 | 14.94 | 15.16 | 14.94 | 15.09 | 36,866 | +0.06(+0.39%) |
Mar 07, 2007 | 14.23 | 15.03 | 14.23 | 15.03 | 34,028 | +0.86(+6.09%) |
Mar 06, 2007 | 13.94 | 14.29 | 13.88 | 14.17 | 39,070 | +0.14(+1.02%) |
Mar 05, 2007 | 14.52 | 14.52 | 14.01 | 14.03 | 40,077 | -0.55(-3.74%) |
Mar 02, 2007 | 14.36 | 14.72 | 14.36 | 14.57 | 7,118 | -0.20(-1.36%) |
Mar 01, 2007 | 14.56 | 14.94 | 14.56 | 14.77 | 14,693 | -0.52(-3.40%) |
Feb 28, 2007 | 15.17 | 15.43 | 14.67 | 15.29 | 148,619 | +0.23(+1.56%) |
Feb 27, 2007 | 15.81 | 15.93 | 14.81 | 15.06 | 16,601 | -1.00(-6.21%) |
Feb 26, 2007 | 16.06 | 16.15 | 15.86 | 16.06 | 51,127 | +0.00(+0.00%) |
Feb 23, 2007 | 16.07 | 16.12 | 15.90 | 16.06 | 21,535 | -0.01(-0.05%) |
Feb 22, 2007 | 15.45 | 16.18 | 14.71 | 16.07 | 48,852 | +0.62(+4.02%) |
Feb 21, 2007 | 14.99 | 15.45 | 14.99 | 15.45 | 15,925 | +0.19(+1.26%) |
Feb 20, 2007 | 15.33 | 15.33 | 15.06 | 15.25 | 10,157 | -0.00(-0.00%) |
Feb 16, 2007 | 15.20 | 15.28 | 15.20 | 15.25 | 2,933 | -0.01(-0.05%) |
Feb 15, 2007 | 15.19 | 15.30 | 15.09 | 15.26 | 15,168 | +0.03(+0.17%) |
Feb 14, 2007 | 15.04 | 15.26 | 15.04 | 15.24 | 18,126 | +0.10(+0.66%) |
Feb 13, 2007 | 14.78 | 15.14 | 14.67 | 15.14 | 14,173 | +0.57(+3.91%) |
Feb 12, 2007 | 14.75 | 14.81 | 14.40 | 14.57 | 24,282 | -0.15(-1.03%) |
Feb 09, 2007 | 15.17 | 15.18 | 14.67 | 14.72 | 19,529 | -0.55(-3.57%) |
Feb 08, 2007 | 15.07 | 15.31 | 14.86 | 15.26 | 13,654 | +0.28(+1.85%) |
Feb 07, 2007 | 15.01 | 15.05 | 14.92 | 14.98 | 9,780 | -0.03(-0.17%) |
Feb 06, 2007 | 15.03 | 15.03 | 14.75 | 15.01 | 20,581 | +0.06(+0.39%) |
Feb 05, 2007 | 15.02 | 15.04 | 14.82 | 14.95 | 13,697 | +0.03(+0.17%) |
Feb 02, 2007 | 14.90 | 14.97 | 14.77 | 14.93 | 24,839 | -0.07(-0.45%) |
Feb 01, 2007 | 14.35 | 14.99 | 14.35 | 14.99 | 27,512 | +0.51(+3.53%) |
Jan 31, 2007 | 14.42 | 14.48 | 14.28 | 14.48 | 22,898 | +0.06(+0.41%) |
Jan 30, 2007 | 14.26 | 14.42 | 14.26 | 14.42 | 35,749 | +0.03(+0.17%) |
Jan 29, 2007 | 14.15 | 14.40 | 14.08 | 14.40 | 17,178 | +0.35(+2.51%) |
Jan 26, 2007 | 14.02 | 14.15 | 14.00 | 14.05 | 11,031 | +0.08(+0.54%) |
Jan 25, 2007 | 13.81 | 14.04 | 13.75 | 13.97 | 22,321 | +0.08(+0.60%) |
Jan 24, 2007 | 13.95 | 14.00 | 13.88 | 13.89 | 20,373 | +0.05(+0.36%) |
Jan 23, 2007 | 13.91 | 13.91 | 13.74 | 13.84 | 42,458 | +0.00(+0.00%) |
Jan 22, 2007 | 14.10 | 14.10 | 13.83 | 13.84 | 14,184 | -0.08(-0.60%) |
Jan 19, 2007 | 13.79 | 13.94 | 13.79 | 13.92 | 13,638 | +0.00(+0.00%) |
Jan 18, 2007 | 13.58 | 13.94 | 13.53 | 13.92 | 34,825 | +0.39(+2.87%) |
Jan 17, 2007 | 13.42 | 13.58 | 13.42 | 13.53 | 16,976 | +0.03(+0.23%) |
Jan 16, 2007 | 13.37 | 13.50 | 13.34 | 13.50 | 10,971 | +0.08(+0.56%) |
Jan 12, 2007 | 13.50 | 13.50 | 13.42 | 13.42 | 12,666 | -0.10(-0.74%) |
Jan 11, 2007 | 13.68 | 13.68 | 13.48 | 13.53 | 7,286 | -0.03(-0.19%) |
Jan 10, 2007 | 13.48 | 13.55 | 13.45 | 13.55 | 5,182 | +0.06(+0.44%) |
Jan 09, 2007 | 13.50 | 13.53 | 13.42 | 13.49 | 7,449 | +0.08(+0.56%) |
Jan 08, 2007 | 13.84 | 13.84 | 13.42 | 13.42 | 9,372 | -0.15(-1.11%) |
Jan 05, 2007 | 13.41 | 13.71 | 13.41 | 13.57 | 24,643 | -0.04(-0.31%) |
Jan 04, 2007 | 13.92 | 13.92 | 13.33 | 13.61 | 9,123 | -0.17(-1.22%) |