Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.09 | 15.36 | 15.07 | 15.24 | 4,199,763 | +0.35(+2.37%) |
Mar 29, 2007 | 14.69 | 15.13 | 14.67 | 14.88 | 4,282,182 | -0.18(-1.20%) |
Mar 28, 2007 | 14.82 | 15.10 | 14.78 | 15.06 | 2,641,969 | +0.15(+1.00%) |
Mar 27, 2007 | 14.54 | 15.01 | 14.54 | 14.92 | 1,650,912 | -0.07(-0.47%) |
Mar 26, 2007 | 14.92 | 15.01 | 14.81 | 14.99 | 1,841,480 | +0.05(+0.32%) |
Mar 23, 2007 | 14.92 | 15.06 | 14.85 | 14.94 | 2,446,943 | +0.05(+0.37%) |
Mar 22, 2007 | 14.51 | 14.92 | 14.48 | 14.88 | 3,691,242 | +0.42(+2.93%) |
Mar 21, 2007 | 14.33 | 14.48 | 14.23 | 14.46 | 3,462,646 | +0.08(+0.55%) |
Mar 20, 2007 | 14.26 | 14.39 | 14.16 | 14.38 | 1,986,954 | +0.17(+1.22%) |
Mar 19, 2007 | 14.37 | 14.44 | 14.13 | 14.21 | 4,305,875 | -0.10(-0.71%) |
Mar 16, 2007 | 14.31 | 14.41 | 14.22 | 14.31 | 3,183,267 | -0.04(-0.27%) |
Mar 15, 2007 | 14.14 | 14.37 | 14.11 | 14.35 | 2,214,974 | +0.22(+1.56%) |
Mar 14, 2007 | 14.05 | 14.17 | 13.92 | 14.13 | 4,112,504 | +0.12(+0.84%) |
Mar 13, 2007 | 14.40 | 14.33 | 14.01 | 14.01 | 2,221,853 | -0.38(-2.67%) |
Mar 12, 2007 | 14.27 | 14.41 | 14.12 | 14.40 | 3,205,012 | +0.27(+1.95%) |
Mar 09, 2007 | 14.23 | 14.26 | 14.07 | 14.12 | 2,727,827 | -0.05(-0.33%) |
Mar 08, 2007 | 14.17 | 14.24 | 14.14 | 14.17 | 2,212,936 | +0.05(+0.39%) |
Mar 07, 2007 | 14.08 | 14.24 | 14.04 | 14.11 | 3,401,567 | +0.06(+0.45%) |
Mar 06, 2007 | 14.07 | 14.11 | 13.92 | 14.05 | 3,465,133 | +0.12(+0.85%) |
Mar 05, 2007 | 13.85 | 14.15 | 13.85 | 13.93 | 2,646,173 | -0.03(-0.22%) |
Mar 02, 2007 | 14.18 | 14.27 | 13.97 | 13.97 | 2,127,970 | -0.20(-1.44%) |
Mar 01, 2007 | 14.08 | 14.31 | 13.98 | 14.17 | 3,061,646 | -0.16(-1.10%) |
Feb 28, 2007 | 14.15 | 14.48 | 14.05 | 14.33 | 3,245,775 | +0.18(+1.28%) |
Feb 27, 2007 | 14.52 | 14.53 | 14.15 | 14.15 | 1,983,515 | -0.42(-2.86%) |
Feb 26, 2007 | 14.54 | 14.61 | 14.51 | 14.56 | 2,418,802 | +0.00(+0.00%) |
Feb 23, 2007 | 14.82 | 14.82 | 14.37 | 14.56 | 2,143,766 | -0.08(-0.54%) |
Feb 22, 2007 | 14.91 | 14.95 | 14.59 | 14.64 | 2,585,920 | -0.23(-1.53%) |
Feb 21, 2007 | 14.96 | 15.07 | 14.84 | 14.87 | 1,913,198 | -0.14(-0.94%) |
Feb 20, 2007 | 14.72 | 15.04 | 14.72 | 15.01 | 1,792,182 | +0.14(+0.95%) |
Feb 16, 2007 | 14.84 | 14.92 | 14.75 | 14.87 | 3,096,862 | +0.03(+0.21%) |
Feb 15, 2007 | 14.61 | 14.91 | 14.61 | 14.84 | 3,339,658 | +0.22(+1.50%) |
Feb 14, 2007 | 14.72 | 14.76 | 14.50 | 14.62 | 4,864,970 | -0.11(-0.75%) |
Feb 13, 2007 | 14.40 | 14.78 | 14.23 | 14.73 | 5,460,281 | +0.32(+2.23%) |
Feb 12, 2007 | 14.30 | 14.50 | 14.20 | 14.41 | 4,048,459 | +0.18(+1.27%) |
Feb 09, 2007 | 14.33 | 14.52 | 14.22 | 14.22 | 2,689,102 | -0.10(-0.71%) |
Feb 08, 2007 | 14.22 | 14.37 | 14.13 | 14.33 | 3,701,432 | +0.08(+0.55%) |
Feb 07, 2007 | 14.31 | 14.44 | 14.22 | 14.25 | 3,372,142 | -0.09(-0.66%) |
Feb 06, 2007 | 14.22 | 14.43 | 14.17 | 14.34 | 4,125,880 | +0.09(+0.61%) |
Feb 05, 2007 | 14.17 | 14.31 | 13.98 | 14.26 | 4,695,165 | +0.03(+0.22%) |
Feb 02, 2007 | 14.00 | 14.25 | 13.94 | 14.22 | 3,724,362 | +0.19(+1.34%) |
Feb 01, 2007 | 13.83 | 14.11 | 13.78 | 14.04 | 3,342,588 | +0.10(+0.73%) |
Jan 31, 2007 | 13.68 | 14.05 | 13.61 | 13.93 | 10,795,262 | +0.31(+2.25%) |
Jan 30, 2007 | 13.50 | 13.66 | 13.27 | 13.63 | 3,763,851 | +0.06(+0.46%) |
Jan 29, 2007 | 13.68 | 14.08 | 13.42 | 13.57 | 8,516,722 | +0.46(+3.54%) |
Jan 26, 2007 | 12.87 | 13.21 | 12.78 | 13.10 | 4,019,641 | +0.23(+1.77%) |
Jan 25, 2007 | 12.81 | 13.05 | 12.72 | 12.87 | 2,159,052 | +0.03(+0.24%) |
Jan 24, 2007 | 12.53 | 12.88 | 12.50 | 12.84 | 2,677,765 | +0.32(+2.57%) |
Jan 23, 2007 | 12.44 | 12.59 | 12.40 | 12.52 | 1,312,704 | +0.03(+0.25%) |
Jan 22, 2007 | 12.48 | 12.62 | 12.34 | 12.49 | 1,570,023 | +0.06(+0.51%) |
Jan 19, 2007 | 12.36 | 12.52 | 12.35 | 12.43 | 2,926,548 | +0.08(+0.64%) |
Jan 18, 2007 | 12.49 | 12.52 | 12.30 | 12.35 | 3,161,064 | -0.14(-1.13%) |
Jan 17, 2007 | 12.74 | 12.74 | 12.46 | 12.49 | 5,695,903 | -0.31(-2.39%) |
Jan 16, 2007 | 12.97 | 13.09 | 12.79 | 12.80 | 2,095,741 | -0.34(-2.57%) |
Jan 12, 2007 | 13.05 | 13.22 | 12.96 | 13.13 | 2,366,435 | -0.02(-0.12%) |
Jan 11, 2007 | 13.04 | 13.27 | 13.02 | 13.15 | 2,553,564 | +0.12(+0.90%) |
Jan 10, 2007 | 12.74 | 13.06 | 12.73 | 13.03 | 2,127,970 | +0.22(+1.72%) |
Jan 09, 2007 | 13.01 | 13.01 | 12.41 | 12.81 | 1,853,964 | +0.03(+0.25%) |
Jan 08, 2007 | 12.91 | 12.91 | 12.73 | 12.78 | 2,672,542 | -0.17(-1.33%) |
Jan 05, 2007 | 12.72 | 12.99 | 12.66 | 12.95 | 2,094,340 | +0.17(+1.35%) |
Jan 04, 2007 | 12.84 | 12.85 | 12.74 | 12.78 | 3,469,719 | -0.06(-0.43%) |