Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.66 | 13.76 | 13.43 | 13.67 | 904,489 | +0.11(+0.82%) |
Mar 29, 2007 | 13.76 | 13.79 | 13.40 | 13.56 | 572,780 | -0.09(-0.69%) |
Mar 28, 2007 | 13.64 | 13.71 | 13.44 | 13.66 | 446,894 | -0.11(-0.81%) |
Mar 27, 2007 | 13.76 | 13.77 | 13.63 | 13.77 | 194,493 | -0.11(-0.82%) |
Mar 26, 2007 | 13.97 | 13.97 | 13.66 | 13.88 | 619,987 | -0.07(-0.54%) |
Mar 23, 2007 | 13.89 | 13.97 | 13.87 | 13.96 | 538,161 | +0.09(+0.65%) |
Mar 22, 2007 | 13.85 | 13.87 | 13.72 | 13.87 | 625,652 | +0.09(+0.65%) |
Mar 21, 2007 | 13.41 | 13.84 | 13.33 | 13.78 | 1,391,667 | +0.40(+2.98%) |
Mar 20, 2007 | 13.12 | 13.40 | 13.12 | 13.38 | 205,823 | +0.21(+1.63%) |
Mar 19, 2007 | 13.12 | 13.21 | 13.05 | 13.16 | 306,532 | +0.29(+2.23%) |
Mar 16, 2007 | 13.02 | 13.10 | 12.85 | 12.88 | 394,022 | -0.17(-1.32%) |
Mar 15, 2007 | 12.97 | 13.09 | 12.95 | 13.05 | 465,148 | +0.17(+1.33%) |
Mar 14, 2007 | 12.91 | 12.92 | 12.45 | 12.88 | 1,013,381 | +0.09(+0.73%) |
Mar 13, 2007 | 13.30 | 13.19 | 12.74 | 12.78 | 797,486 | -0.51(-3.87%) |
Mar 12, 2007 | 13.15 | 13.33 | 13.13 | 13.30 | 1,413,068 | +0.06(+0.48%) |
Mar 09, 2007 | 13.28 | 13.32 | 13.08 | 13.23 | 1,821,568 | +0.09(+0.69%) |
Mar 08, 2007 | 13.16 | 13.25 | 13.05 | 13.14 | 718,808 | +0.24(+1.88%) |
Mar 07, 2007 | 12.84 | 13.07 | 12.82 | 12.90 | 742,726 | +0.03(+0.25%) |
Mar 06, 2007 | 12.69 | 12.96 | 12.63 | 12.87 | 886,865 | +0.50(+4.07%) |
Mar 05, 2007 | 12.63 | 12.90 | 12.37 | 12.37 | 1,382,855 | -0.57(-4.43%) |
Mar 02, 2007 | 13.30 | 13.33 | 12.94 | 12.94 | 721,325 | -0.39(-2.93%) |
Mar 01, 2007 | 13.19 | 13.49 | 12.80 | 13.33 | 811,963 | -0.13(-0.93%) |
Feb 28, 2007 | 13.42 | 13.53 | 13.13 | 13.46 | 1,484,823 | +0.19(+1.42%) |
Feb 27, 2007 | 28.55 | 14.13 | 13.24 | 13.27 | 1,533,289 | -1.03(-7.22%) |
Feb 26, 2007 | 14.47 | 14.50 | 14.14 | 14.30 | 391,542 | -0.10(-0.66%) |
Feb 23, 2007 | 14.39 | 14.42 | 14.26 | 14.39 | 169,316 | -0.00(-0.01%) |
Feb 22, 2007 | 14.42 | 14.47 | 14.24 | 14.40 | 421,088 | +0.03(+0.20%) |
Feb 21, 2007 | 14.24 | 14.37 | 14.16 | 14.37 | 574,039 | +0.07(+0.52%) |
Feb 20, 2007 | 14.06 | 14.31 | 13.96 | 14.29 | 528,720 | +0.20(+1.39%) |
Feb 16, 2007 | 14.07 | 14.11 | 13.96 | 14.10 | 322,897 | +0.05(+0.34%) |
Feb 15, 2007 | 14.00 | 14.10 | 13.96 | 14.05 | 242,330 | +0.03(+0.24%) |
Feb 14, 2007 | 13.90 | 14.03 | 13.84 | 14.02 | 507,319 | +0.17(+1.24%) |
Feb 13, 2007 | 13.67 | 13.85 | 13.65 | 13.84 | 321,008 | +0.27(+1.98%) |
Feb 12, 2007 | 13.69 | 13.69 | 13.50 | 13.58 | 378,916 | -0.15(-1.11%) |
Feb 09, 2007 | 13.88 | 13.92 | 13.53 | 13.73 | 343,668 | -0.12(-0.88%) |
Feb 08, 2007 | 13.80 | 13.90 | 13.73 | 13.85 | 249,253 | -0.02(-0.17%) |
Feb 07, 2007 | 13.81 | 13.88 | 13.72 | 13.87 | 490,954 | +0.14(+1.00%) |
Feb 06, 2007 | 13.64 | 13.74 | 13.58 | 13.74 | 236,665 | +0.17(+1.22%) |
Feb 05, 2007 | 13.59 | 13.67 | 13.52 | 13.57 | 434,935 | -0.02(-0.15%) |
Feb 02, 2007 | 13.54 | 13.62 | 13.50 | 13.59 | 523,055 | +0.04(+0.32%) |
Feb 01, 2007 | 13.36 | 13.55 | 13.36 | 13.55 | 412,905 | +0.33(+2.49%) |
Jan 31, 2007 | 13.04 | 13.33 | 13.03 | 13.22 | 368,216 | +0.13(+1.01%) |
Jan 30, 2007 | 13.03 | 13.11 | 13.00 | 13.09 | 266,248 | +0.06(+0.43%) |
Jan 29, 2007 | 12.87 | 13.05 | 12.87 | 13.03 | 214,005 | +0.20(+1.52%) |
Jan 26, 2007 | 12.87 | 12.87 | 12.65 | 12.84 | 403,464 | +0.02(+0.16%) |
Jan 25, 2007 | 13.09 | 13.09 | 12.73 | 12.82 | 557,044 | -0.28(-2.15%) |
Jan 24, 2007 | 12.91 | 13.11 | 12.88 | 13.10 | 296,461 | +0.26(+2.04%) |
Jan 23, 2007 | 12.66 | 12.95 | 12.66 | 12.84 | 163,651 | +0.19(+1.49%) |
Jan 22, 2007 | 12.76 | 12.77 | 12.59 | 12.65 | 110,779 | -0.13(-1.02%) |
Jan 19, 2007 | 12.49 | 12.79 | 12.49 | 12.78 | 632,576 | +0.16(+1.26%) |
Jan 18, 2007 | 12.82 | 12.88 | 12.61 | 12.62 | 292,055 | -0.26(-1.99%) |
Jan 17, 2007 | 12.85 | 12.97 | 12.82 | 12.88 | 385,840 | +0.05(+0.42%) |
Jan 16, 2007 | 13.01 | 13.08 | 12.82 | 12.82 | 412,905 | -0.12(-0.92%) |
Jan 12, 2007 | 12.79 | 12.94 | 12.79 | 12.94 | 358,774 | +0.20(+1.53%) |
Jan 11, 2007 | 12.58 | 12.86 | 12.58 | 12.75 | 429,900 | +0.26(+2.09%) |
Jan 10, 2007 | 12.29 | 12.54 | 12.25 | 12.49 | 293,314 | +0.08(+0.64%) |
Jan 09, 2007 | 12.33 | 12.43 | 12.22 | 12.41 | 285,760 | +0.05(+0.40%) |
Jan 08, 2007 | 12.28 | 12.40 | 12.21 | 12.36 | 540,050 | +0.12(+1.01%) |
Jan 05, 2007 | 12.47 | 12.47 | 12.23 | 12.23 | 363,810 | -0.36(-2.89%) |
Jan 04, 2007 | 12.47 | 12.63 | 12.37 | 12.60 | 171,834 | +0.04(+0.32%) |