Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.08 | 14.17 | 13.61 | 13.86 | 231,211 | -0.14(-1.03%) |
Mar 29, 2007 | 14.12 | 14.25 | 13.77 | 14.01 | 102,721 | -0.02(-0.15%) |
Mar 28, 2007 | 13.97 | 14.06 | 13.85 | 14.03 | 301,902 | -0.04(-0.31%) |
Mar 27, 2007 | 14.28 | 14.64 | 14.00 | 14.07 | 207,542 | -0.30(-2.10%) |
Mar 26, 2007 | 14.48 | 14.65 | 14.25 | 14.37 | 115,468 | -0.03(-0.20%) |
Mar 23, 2007 | 14.24 | 14.53 | 14.21 | 14.40 | 159,357 | +0.20(+1.42%) |
Mar 22, 2007 | 14.65 | 14.70 | 13.99 | 14.20 | 148,253 | -0.29(-1.98%) |
Mar 21, 2007 | 14.22 | 14.49 | 13.94 | 14.49 | 117,833 | +0.24(+1.67%) |
Mar 20, 2007 | 14.22 | 14.35 | 13.86 | 14.25 | 154,290 | +0.00(+0.00%) |
Mar 19, 2007 | 13.88 | 14.35 | 13.73 | 14.25 | 195,229 | +0.45(+3.28%) |
Mar 16, 2007 | 14.30 | 14.43 | 13.79 | 13.80 | 303,262 | -0.52(-3.62%) |
Mar 15, 2007 | 13.99 | 14.32 | 13.99 | 14.32 | 116,206 | +0.27(+1.89%) |
Mar 14, 2007 | 13.67 | 14.11 | 13.49 | 14.05 | 392,390 | +0.30(+2.20%) |
Mar 13, 2007 | 14.61 | 14.67 | 13.67 | 13.75 | 288,191 | -0.86(-5.91%) |
Mar 12, 2007 | 14.53 | 14.81 | 14.47 | 14.61 | 142,324 | -0.09(-0.64%) |
Mar 09, 2007 | 14.07 | 14.87 | 14.05 | 14.71 | 261,305 | +0.71(+5.09%) |
Mar 08, 2007 | 14.17 | 14.56 | 13.89 | 13.99 | 210,953 | -0.33(-2.31%) |
Mar 07, 2007 | 13.93 | 14.68 | 13.85 | 14.32 | 397,383 | +0.22(+1.58%) |
Mar 06, 2007 | 13.77 | 14.32 | 13.66 | 14.10 | 312,264 | +0.24(+1.76%) |
Mar 05, 2007 | 13.77 | 14.00 | 13.31 | 13.86 | 743,496 | -0.59(-4.08%) |
Mar 02, 2007 | 14.78 | 15.32 | 14.37 | 14.45 | 312,717 | -0.75(-4.92%) |
Mar 01, 2007 | 14.47 | 15.35 | 14.47 | 15.19 | 265,560 | +0.07(+0.48%) |
Feb 28, 2007 | 14.68 | 15.36 | 14.55 | 15.12 | 276,137 | +0.43(+2.94%) |
Feb 27, 2007 | 15.02 | 15.23 | 14.37 | 14.69 | 572,060 | -0.49(-3.22%) |
Feb 26, 2007 | 16.06 | 16.08 | 14.97 | 15.18 | 351,025 | -0.93(-5.80%) |
Feb 23, 2007 | 16.45 | 16.45 | 16.04 | 16.11 | 114,322 | -0.31(-1.88%) |
Feb 22, 2007 | 16.27 | 16.59 | 16.07 | 16.42 | 116,269 | +0.24(+1.51%) |
Feb 21, 2007 | 16.32 | 16.68 | 16.07 | 16.18 | 107,553 | -0.32(-1.96%) |
Feb 20, 2007 | 15.98 | 16.68 | 15.87 | 16.50 | 175,239 | +0.57(+3.56%) |
Feb 16, 2007 | 16.42 | 16.53 | 15.63 | 15.93 | 278,309 | -0.47(-2.89%) |
Feb 15, 2007 | 16.19 | 16.57 | 16.14 | 16.41 | 166,094 | +0.17(+1.02%) |
Feb 14, 2007 | 16.32 | 16.76 | 16.24 | 16.24 | 205,043 | -0.10(-0.62%) |
Feb 13, 2007 | 16.54 | 16.54 | 15.86 | 16.34 | 234,550 | -0.12(-0.70%) |
Feb 12, 2007 | 16.65 | 16.65 | 16.11 | 16.46 | 195,204 | -0.15(-0.91%) |
Feb 09, 2007 | 17.29 | 17.30 | 16.42 | 16.61 | 234,906 | -0.73(-4.23%) |
Feb 08, 2007 | 17.02 | 17.35 | 16.53 | 17.34 | 286,325 | +0.91(+5.56%) |
Feb 07, 2007 | 17.03 | 17.03 | 16.24 | 16.43 | 402,140 | -0.52(-3.10%) |
Feb 06, 2007 | 17.68 | 17.98 | 15.89 | 16.96 | 507,267 | -0.65(-3.72%) |
Feb 05, 2007 | 18.10 | 18.10 | 17.61 | 17.61 | 180,183 | -0.38(-2.12%) |
Feb 02, 2007 | 17.85 | 18.05 | 17.76 | 17.99 | 278,593 | +0.22(+1.21%) |
Feb 01, 2007 | 17.93 | 17.98 | 17.76 | 17.78 | 176,809 | +0.06(+0.32%) |
Jan 31, 2007 | 17.67 | 17.98 | 17.67 | 17.72 | 131,761 | -0.06(-0.32%) |
Jan 30, 2007 | 17.95 | 17.98 | 17.63 | 17.78 | 157,142 | -0.20(-1.12%) |
Jan 29, 2007 | 17.56 | 18.16 | 17.55 | 17.98 | 334,658 | +0.41(+2.33%) |
Jan 26, 2007 | 17.73 | 17.93 | 17.33 | 17.57 | 107,902 | -0.07(-0.41%) |
Jan 25, 2007 | 18.00 | 18.05 | 17.54 | 17.64 | 153,207 | -0.34(-1.88%) |
Jan 24, 2007 | 17.81 | 18.03 | 17.72 | 17.98 | 170,369 | +0.24(+1.38%) |
Jan 23, 2007 | 17.98 | 18.03 | 17.64 | 17.73 | 320,273 | -0.24(-1.32%) |
Jan 22, 2007 | 17.92 | 18.01 | 17.66 | 17.97 | 162,496 | +0.11(+0.60%) |
Jan 19, 2007 | 17.97 | 17.98 | 17.55 | 17.86 | 79,804 | -0.15(-0.84%) |
Jan 18, 2007 | 18.02 | 18.17 | 17.86 | 18.01 | 168,807 | +0.04(+0.24%) |
Jan 17, 2007 | 18.05 | 18.26 | 17.94 | 17.97 | 157,468 | -0.06(-0.32%) |
Jan 16, 2007 | 18.24 | 18.38 | 17.90 | 18.03 | 255,978 | -0.11(-0.59%) |
Jan 12, 2007 | 18.24 | 18.30 | 18.05 | 18.14 | 213,918 | -0.07(-0.39%) |
Jan 11, 2007 | 17.90 | 18.26 | 17.85 | 18.21 | 281,600 | +0.42(+2.39%) |
Jan 10, 2007 | 17.88 | 18.02 | 17.73 | 17.78 | 167,942 | -0.23(-1.28%) |
Jan 09, 2007 | 18.33 | 18.33 | 17.51 | 18.01 | 278,614 | -0.27(-1.49%) |
Jan 08, 2007 | 17.77 | 18.49 | 17.69 | 18.29 | 274,926 | +0.52(+2.91%) |
Jan 05, 2007 | 18.44 | 18.44 | 17.58 | 17.77 | 238,322 | -0.67(-3.63%) |
Jan 04, 2007 | 18.30 | 18.48 | 17.87 | 18.44 | 342,885 | +0.10(+0.55%) |