Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.35 | 13.40 | 13.22 | 13.33 | 1,033,047 | -0.01(-0.11%) |
Mar 29, 2007 | 13.40 | 13.40 | 13.26 | 13.34 | 1,667,426 | +0.02(+0.17%) |
Mar 28, 2007 | 13.36 | 13.39 | 13.29 | 13.32 | 1,562,181 | -0.09(-0.68%) |
Mar 27, 2007 | 13.44 | 13.46 | 13.38 | 13.41 | 1,489,431 | -0.05(-0.38%) |
Mar 26, 2007 | 13.45 | 13.49 | 13.35 | 13.46 | 1,559,756 | -0.06(-0.46%) |
Mar 23, 2007 | 13.52 | 13.55 | 13.49 | 13.52 | 1,055,357 | +0.00(+0.00%) |
Mar 22, 2007 | 13.54 | 13.54 | 13.46 | 13.52 | 875,908 | +0.02(+0.15%) |
Mar 21, 2007 | 13.33 | 13.52 | 13.28 | 13.50 | 1,109,192 | +0.21(+1.60%) |
Mar 20, 2007 | 13.21 | 13.30 | 13.20 | 13.29 | 1,099,492 | +0.08(+0.59%) |
Mar 19, 2007 | 13.14 | 13.23 | 13.13 | 13.21 | 1,399,221 | +0.14(+1.06%) |
Mar 16, 2007 | 13.11 | 13.16 | 13.04 | 13.07 | 956,417 | -0.05(-0.36%) |
Mar 15, 2007 | 13.09 | 13.14 | 13.06 | 13.12 | 1,395,341 | +0.04(+0.28%) |
Mar 14, 2007 | 13.01 | 13.10 | 12.87 | 13.08 | 3,160,738 | +0.10(+0.78%) |
Mar 13, 2007 | 13.23 | 13.23 | 12.98 | 12.98 | 1,267,302 | -0.25(-1.90%) |
Mar 12, 2007 | 13.18 | 13.27 | 13.17 | 13.23 | 1,349,752 | +0.03(+0.20%) |
Mar 09, 2007 | 13.29 | 13.29 | 13.16 | 13.21 | 1,427,836 | -0.01(-0.09%) |
Mar 08, 2007 | 13.24 | 13.28 | 13.18 | 13.22 | 1,336,172 | +0.07(+0.55%) |
Mar 07, 2007 | 13.16 | 13.23 | 13.12 | 13.15 | 1,116,467 | -0.02(-0.13%) |
Mar 06, 2007 | 13.08 | 13.18 | 12.98 | 13.16 | 1,532,596 | +0.22(+1.72%) |
Mar 05, 2007 | 12.98 | 13.12 | 12.94 | 12.94 | 1,575,761 | -0.10(-0.78%) |
Mar 02, 2007 | 13.09 | 13.21 | 13.04 | 13.04 | 3,611,302 | -0.17(-1.29%) |
Mar 01, 2007 | 13.07 | 13.27 | 12.97 | 13.21 | 2,772,729 | -0.05(-0.34%) |
Feb 28, 2007 | 13.22 | 13.36 | 13.18 | 13.26 | 2,334,784 | +0.12(+0.91%) |
Feb 27, 2007 | 13.55 | 13.55 | 13.07 | 13.14 | 2,919,693 | -0.52(-3.82%) |
Feb 26, 2007 | 13.72 | 13.73 | 13.61 | 13.66 | 1,052,612 | -0.03(-0.24%) |
Feb 23, 2007 | 13.71 | 13.73 | 13.66 | 13.69 | 1,293,977 | -0.02(-0.18%) |
Feb 22, 2007 | 13.75 | 13.76 | 13.65 | 13.72 | 2,010,805 | -0.01(-0.04%) |
Feb 21, 2007 | 13.69 | 13.74 | 13.67 | 13.72 | 2,750,428 | -0.01(-0.07%) |
Feb 20, 2007 | 13.67 | 13.74 | 13.63 | 13.73 | 1,226,562 | +0.04(+0.31%) |
Feb 16, 2007 | 13.66 | 13.71 | 13.66 | 13.69 | 1,854,150 | -0.02(-0.15%) |
Feb 15, 2007 | 13.70 | 13.73 | 13.67 | 13.71 | 2,127,205 | +0.03(+0.20%) |
Feb 14, 2007 | 13.62 | 13.71 | 13.60 | 13.68 | 871,271 | +0.11(+0.81%) |
Feb 13, 2007 | 13.55 | 13.59 | 13.53 | 13.58 | 2,225,369 | +0.08(+0.58%) |
Feb 12, 2007 | 13.56 | 13.56 | 13.48 | 13.50 | 1,024,361 | -0.06(-0.46%) |
Feb 09, 2007 | 13.66 | 13.68 | 13.52 | 13.56 | 1,280,882 | -0.09(-0.65%) |
Feb 08, 2007 | 13.65 | 13.68 | 13.60 | 13.65 | 926,832 | +0.00(+0.00%) |
Feb 07, 2007 | 13.69 | 13.70 | 13.62 | 13.65 | 2,204,805 | +0.01(+0.11%) |
Feb 06, 2007 | 13.67 | 13.67 | 13.58 | 13.63 | 1,981,220 | -0.01(-0.05%) |
Feb 05, 2007 | 13.65 | 13.66 | 13.61 | 13.64 | 1,257,602 | -0.02(-0.15%) |
Feb 02, 2007 | 13.66 | 13.67 | 13.61 | 13.66 | 1,442,386 | +0.04(+0.26%) |
Feb 01, 2007 | 13.61 | 13.65 | 13.56 | 13.62 | 1,411,831 | +0.06(+0.43%) |
Jan 31, 2007 | 13.46 | 13.59 | 13.44 | 13.57 | 1,440,931 | +0.09(+0.69%) |
Jan 30, 2007 | 13.42 | 13.48 | 13.41 | 13.47 | 1,628,141 | +0.06(+0.42%) |
Jan 29, 2007 | 13.45 | 13.47 | 13.39 | 13.42 | 1,614,076 | -0.00(-0.03%) |
Jan 26, 2007 | 13.49 | 13.49 | 13.38 | 13.42 | 1,124,227 | -0.03(-0.23%) |
Jan 25, 2007 | 13.63 | 13.63 | 13.43 | 13.45 | 1,463,241 | -0.15(-1.12%) |
Jan 24, 2007 | 13.55 | 13.62 | 13.49 | 13.61 | 2,595,714 | +0.12(+0.87%) |
Jan 23, 2007 | 13.46 | 13.52 | 13.44 | 13.49 | 2,986,623 | +0.02(+0.15%) |
Jan 22, 2007 | 13.56 | 13.56 | 13.42 | 13.47 | 1,256,632 | -0.07(-0.50%) |
Jan 19, 2007 | 13.46 | 13.55 | 13.46 | 13.54 | 4,295,150 | +0.04(+0.32%) |
Jan 18, 2007 | 13.59 | 13.59 | 13.47 | 13.49 | 4,053,136 | -0.07(-0.55%) |
Jan 17, 2007 | 13.53 | 13.61 | 13.53 | 13.57 | 2,697,079 | +0.01(+0.06%) |
Jan 16, 2007 | 13.58 | 13.60 | 13.53 | 13.56 | 3,789,781 | -0.02(-0.17%) |
Jan 12, 2007 | 13.49 | 13.58 | 13.49 | 13.58 | 1,604,376 | +0.08(+0.61%) |
Jan 11, 2007 | 13.40 | 13.54 | 13.40 | 13.50 | 1,599,526 | +0.09(+0.69%) |
Jan 10, 2007 | 13.34 | 13.42 | 13.30 | 13.41 | 1,009,282 | +0.03(+0.25%) |
Jan 09, 2007 | 13.40 | 13.42 | 13.32 | 13.37 | 1,316,287 | +0.01(+0.09%) |
Jan 08, 2007 | 13.37 | 13.40 | 13.31 | 13.36 | 5,562,452 | +0.02(+0.14%) |
Jan 05, 2007 | 13.38 | 13.39 | 13.29 | 13.34 | 1,569,941 | -0.05(-0.37%) |
Jan 04, 2007 | 13.35 | 13.44 | 13.29 | 13.39 | 9,543,324 | +0.04(+0.28%) |