Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.58 | 14.60 | 14.43 | 14.58 | 728,932 | -0.00(-0.03%) |
Mar 29, 2007 | 14.49 | 14.62 | 14.45 | 14.58 | 413,490 | +0.17(+1.21%) |
Mar 28, 2007 | 14.35 | 14.46 | 14.10 | 14.41 | 446,669 | -0.02(-0.11%) |
Mar 27, 2007 | 14.58 | 14.58 | 14.40 | 14.43 | 314,946 | -0.26(-1.79%) |
Mar 26, 2007 | 15.71 | 15.71 | 14.58 | 14.69 | 721,999 | +0.08(+0.58%) |
Mar 23, 2007 | 14.50 | 14.66 | 14.48 | 14.60 | 418,195 | +0.13(+0.86%) |
Mar 22, 2007 | 14.50 | 14.58 | 14.36 | 14.48 | 301,080 | +0.00(+0.00%) |
Mar 21, 2007 | 14.35 | 14.50 | 14.28 | 14.48 | 361,990 | +0.13(+0.87%) |
Mar 20, 2007 | 14.22 | 14.36 | 14.18 | 14.35 | 368,180 | +0.06(+0.42%) |
Mar 19, 2007 | 14.27 | 14.33 | 14.22 | 14.29 | 273,349 | +0.08(+0.57%) |
Mar 16, 2007 | 14.28 | 14.40 | 14.16 | 14.21 | 524,415 | -0.09(-0.62%) |
Mar 15, 2007 | 14.30 | 14.41 | 14.25 | 14.30 | 471,181 | -0.02(-0.17%) |
Mar 14, 2007 | 14.30 | 14.33 | 14.07 | 14.33 | 388,235 | +0.05(+0.34%) |
Mar 13, 2007 | 14.60 | 14.56 | 14.27 | 14.28 | 704,172 | -0.33(-2.24%) |
Mar 12, 2007 | 14.40 | 14.64 | 14.29 | 14.60 | 634,844 | +0.19(+1.34%) |
Mar 09, 2007 | 14.47 | 14.60 | 14.33 | 14.41 | 467,467 | +0.01(+0.08%) |
Mar 08, 2007 | 14.22 | 14.44 | 14.18 | 14.40 | 788,603 | +0.26(+1.86%) |
Mar 07, 2007 | 14.06 | 14.24 | 14.03 | 14.14 | 505,845 | +0.04(+0.29%) |
Mar 06, 2007 | 13.98 | 14.16 | 13.95 | 14.10 | 430,327 | +0.15(+1.04%) |
Mar 05, 2007 | 14.07 | 14.12 | 13.92 | 13.95 | 511,540 | -0.22(-1.54%) |
Mar 02, 2007 | 14.26 | 14.38 | 14.14 | 14.17 | 473,162 | -0.17(-1.15%) |
Mar 01, 2007 | 14.38 | 14.43 | 14.08 | 14.33 | 563,996 | -0.14(-0.98%) |
Feb 28, 2007 | 14.36 | 14.75 | 14.36 | 14.47 | 918,345 | +0.09(+0.62%) |
Feb 27, 2007 | 14.86 | 14.87 | 14.30 | 14.39 | 824,753 | -0.70(-4.66%) |
Feb 26, 2007 | 15.27 | 15.35 | 14.96 | 15.09 | 803,093 | -0.12(-0.77%) |
Feb 23, 2007 | 15.35 | 15.63 | 14.97 | 15.21 | 1,947,615 | +0.63(+4.29%) |
Feb 22, 2007 | 14.58 | 14.62 | 14.43 | 14.58 | 409,776 | -0.02(-0.14%) |
Feb 21, 2007 | 14.42 | 14.60 | 14.39 | 14.60 | 373,379 | +0.14(+0.95%) |
Feb 20, 2007 | 14.28 | 14.50 | 14.24 | 14.46 | 387,740 | +0.11(+0.76%) |
Feb 16, 2007 | 14.36 | 14.39 | 14.24 | 14.35 | 244,380 | +0.00(+0.00%) |
Feb 15, 2007 | 13.97 | 14.39 | 13.97 | 14.35 | 518,225 | +0.02(+0.11%) |
Feb 14, 2007 | 14.17 | 14.43 | 14.05 | 14.34 | 455,820 | +0.19(+1.31%) |
Feb 13, 2007 | 14.03 | 14.15 | 14.00 | 14.15 | 359,018 | +0.07(+0.52%) |
Feb 12, 2007 | 14.14 | 14.20 | 13.98 | 14.08 | 332,827 | -0.02(-0.17%) |
Feb 09, 2007 | 14.33 | 14.37 | 14.00 | 14.10 | 402,596 | -0.20(-1.41%) |
Feb 08, 2007 | 14.30 | 14.33 | 14.23 | 14.31 | 503,616 | -0.01(-0.08%) |
Feb 07, 2007 | 14.20 | 14.32 | 14.11 | 14.32 | 223,334 | +0.11(+0.77%) |
Feb 06, 2007 | 14.18 | 14.24 | 14.12 | 14.21 | 257,998 | -0.05(-0.34%) |
Feb 05, 2007 | 14.30 | 14.33 | 14.18 | 14.26 | 366,446 | -0.08(-0.59%) |
Feb 02, 2007 | 14.38 | 14.38 | 14.29 | 14.34 | 242,399 | +0.00(+0.00%) |
Feb 01, 2007 | 14.30 | 14.44 | 14.24 | 14.34 | 522,681 | +0.12(+0.82%) |
Jan 31, 2007 | 14.14 | 14.25 | 14.02 | 14.22 | 430,822 | -0.01(-0.06%) |
Jan 30, 2007 | 13.97 | 14.23 | 13.95 | 14.23 | 863,130 | +0.25(+1.82%) |
Jan 29, 2007 | 13.77 | 14.09 | 13.68 | 13.98 | 718,285 | +0.23(+1.64%) |
Jan 26, 2007 | 13.71 | 13.77 | 13.57 | 13.75 | 528,129 | +0.06(+0.44%) |
Jan 25, 2007 | 13.77 | 13.81 | 13.63 | 13.69 | 338,715 | -0.12(-0.88%) |
Jan 24, 2007 | 13.89 | 13.89 | 13.72 | 13.81 | 325,593 | -0.10(-0.70%) |
Jan 23, 2007 | 13.66 | 14.03 | 13.58 | 13.91 | 471,428 | +0.23(+1.68%) |
Jan 22, 2007 | 13.86 | 13.91 | 13.62 | 13.68 | 611,322 | -0.16(-1.17%) |
Jan 19, 2007 | 13.73 | 13.86 | 13.70 | 13.84 | 285,481 | +0.03(+0.23%) |
Jan 18, 2007 | 13.80 | 13.94 | 13.75 | 13.81 | 364,713 | -0.00(-0.03%) |
Jan 17, 2007 | 13.86 | 13.92 | 13.77 | 13.81 | 247,846 | -0.11(-0.76%) |
Jan 16, 2007 | 13.93 | 13.97 | 13.84 | 13.92 | 492,227 | +0.06(+0.44%) |
Jan 12, 2007 | 13.83 | 13.88 | 13.77 | 13.86 | 404,577 | +0.02(+0.18%) |
Jan 11, 2007 | 13.81 | 13.89 | 13.76 | 13.83 | 400,120 | +0.09(+0.65%) |
Jan 10, 2007 | 13.67 | 13.77 | 13.58 | 13.74 | 649,205 | -0.04(-0.29%) |
Jan 09, 2007 | 13.77 | 13.89 | 13.61 | 13.78 | 528,376 | -0.07(-0.52%) |
Jan 08, 2007 | 13.82 | 13.93 | 13.66 | 13.86 | 700,953 | +0.02(+0.15%) |
Jan 05, 2007 | 13.88 | 13.94 | 13.73 | 13.84 | 544,718 | -0.11(-0.81%) |
Jan 04, 2007 | 14.01 | 14.01 | 13.83 | 13.95 | 759,634 | -0.06(-0.46%) |