Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.85 | 14.00 | 13.71 | 13.93 | 1,086,523 | +0.07(+0.50%) |
Mar 29, 2007 | 13.85 | 13.92 | 13.70 | 13.86 | 904,559 | +0.12(+0.90%) |
Mar 28, 2007 | 13.67 | 13.88 | 13.52 | 13.74 | 2,322,625 | -0.02(-0.18%) |
Mar 27, 2007 | 13.86 | 13.91 | 13.69 | 13.76 | 864,279 | -0.11(-0.78%) |
Mar 26, 2007 | 14.05 | 14.06 | 13.73 | 13.87 | 977,425 | -0.18(-1.30%) |
Mar 23, 2007 | 14.11 | 14.15 | 14.03 | 14.06 | 548,929 | -0.05(-0.35%) |
Mar 22, 2007 | 14.15 | 14.16 | 13.99 | 14.11 | 695,876 | -0.05(-0.35%) |
Mar 21, 2007 | 13.94 | 14.20 | 13.79 | 14.15 | 925,204 | +0.27(+1.92%) |
Mar 20, 2007 | 13.71 | 13.90 | 13.62 | 13.89 | 828,251 | +0.14(+1.01%) |
Mar 19, 2007 | 13.68 | 13.80 | 13.57 | 13.75 | 755,789 | +0.13(+0.98%) |
Mar 16, 2007 | 13.85 | 13.84 | 13.55 | 13.62 | 1,792,115 | -0.23(-1.64%) |
Mar 15, 2007 | 13.69 | 13.85 | 13.57 | 13.84 | 1,005,155 | +0.18(+1.30%) |
Mar 14, 2007 | 13.49 | 13.68 | 13.34 | 13.67 | 1,642,131 | +0.16(+1.21%) |
Mar 13, 2007 | 13.72 | 13.66 | 13.49 | 13.50 | 1,920,037 | -0.22(-1.58%) |
Mar 12, 2007 | 13.46 | 13.73 | 13.45 | 13.72 | 771,172 | +0.10(+0.73%) |
Mar 09, 2007 | 13.58 | 13.64 | 13.41 | 13.62 | 1,194,811 | +0.17(+1.29%) |
Mar 08, 2007 | 13.35 | 13.55 | 13.31 | 13.45 | 1,501,661 | +0.25(+1.87%) |
Mar 07, 2007 | 13.34 | 13.43 | 13.20 | 13.20 | 1,537,892 | -0.17(-1.26%) |
Mar 06, 2007 | 12.95 | 13.45 | 12.92 | 13.37 | 1,715,403 | +0.49(+3.80%) |
Mar 05, 2007 | 13.28 | 13.32 | 12.88 | 12.88 | 1,971,651 | -0.55(-4.12%) |
Mar 02, 2007 | 13.53 | 13.57 | 13.23 | 13.43 | 1,845,753 | -0.18(-1.34%) |
Mar 01, 2007 | 13.58 | 13.77 | 12.85 | 13.62 | 1,563,395 | +0.02(+0.18%) |
Feb 28, 2007 | 13.57 | 13.78 | 13.46 | 13.59 | 1,567,443 | +0.02(+0.18%) |
Feb 27, 2007 | 13.94 | 14.00 | 13.45 | 13.57 | 1,828,549 | -0.60(-4.22%) |
Feb 26, 2007 | 14.37 | 14.37 | 13.83 | 14.16 | 1,283,988 | -0.10(-0.69%) |
Feb 23, 2007 | 14.43 | 14.43 | 14.24 | 14.26 | 817,118 | -0.16(-1.10%) |
Feb 22, 2007 | 14.55 | 14.55 | 14.31 | 14.42 | 1,152,103 | -0.14(-0.95%) |
Feb 21, 2007 | 14.53 | 14.60 | 14.43 | 14.56 | 838,371 | -0.04(-0.30%) |
Feb 20, 2007 | 14.32 | 14.67 | 14.09 | 14.60 | 1,203,717 | +0.23(+1.58%) |
Feb 16, 2007 | 14.39 | 14.50 | 14.16 | 14.38 | 1,144,816 | -0.01(-0.03%) |
Feb 15, 2007 | 14.23 | 14.48 | 14.13 | 14.38 | 890,592 | +0.18(+1.29%) |
Feb 14, 2007 | 14.36 | 14.53 | 14.13 | 14.20 | 1,085,078 | -0.17(-1.20%) |
Feb 13, 2007 | 14.14 | 14.37 | 13.96 | 14.37 | 1,150,160 | +0.21(+1.50%) |
Feb 12, 2007 | 14.38 | 14.38 | 13.91 | 14.16 | 1,378,265 | -0.22(-1.51%) |
Feb 09, 2007 | 14.70 | 14.77 | 14.02 | 14.38 | 2,135,196 | -0.34(-2.32%) |
Feb 08, 2007 | 14.91 | 15.00 | 14.67 | 14.72 | 1,257,557 | -0.20(-1.33%) |
Feb 07, 2007 | 14.57 | 14.92 | 14.52 | 14.92 | 1,002,929 | +0.34(+2.34%) |
Feb 06, 2007 | 14.40 | 14.59 | 14.35 | 14.57 | 741,013 | +0.19(+1.34%) |
Feb 05, 2007 | 14.26 | 14.40 | 14.23 | 14.38 | 765,909 | +0.05(+0.38%) |
Feb 02, 2007 | 14.29 | 14.33 | 14.21 | 14.33 | 663,491 | +0.00(+0.00%) |
Feb 01, 2007 | 14.23 | 14.33 | 14.11 | 14.33 | 630,296 | +0.11(+0.76%) |
Jan 31, 2007 | 14.18 | 14.35 | 14.04 | 14.22 | 832,906 | +0.05(+0.38%) |
Jan 30, 2007 | 14.13 | 14.16 | 13.95 | 14.16 | 522,008 | +0.01(+0.07%) |
Jan 29, 2007 | 14.00 | 14.23 | 14.00 | 14.15 | 682,113 | +0.09(+0.67%) |
Jan 26, 2007 | 14.06 | 14.07 | 13.91 | 14.06 | 626,451 | +0.00(+0.00%) |
Jan 25, 2007 | 14.10 | 14.16 | 13.94 | 14.06 | 1,075,593 | +0.00(+0.03%) |
Jan 24, 2007 | 13.84 | 14.07 | 13.83 | 14.06 | 687,780 | +0.24(+1.75%) |
Jan 23, 2007 | 13.69 | 13.88 | 13.66 | 13.81 | 592,851 | +0.08(+0.61%) |
Jan 22, 2007 | 13.89 | 13.89 | 13.71 | 13.73 | 755,384 | -0.19(-1.38%) |
Jan 19, 2007 | 13.76 | 13.92 | 13.59 | 13.92 | 675,433 | +0.16(+1.18%) |
Jan 18, 2007 | 13.81 | 13.83 | 13.63 | 13.76 | 874,400 | -0.04(-0.32%) |
Jan 17, 2007 | 13.85 | 13.93 | 13.73 | 13.80 | 646,489 | -0.05(-0.36%) |
Jan 16, 2007 | 13.81 | 13.87 | 13.71 | 13.85 | 908,809 | +0.14(+1.04%) |
Jan 12, 2007 | 13.71 | 13.74 | 13.66 | 13.71 | 506,018 | +0.01(+0.11%) |
Jan 11, 2007 | 13.58 | 13.81 | 13.54 | 13.70 | 655,800 | +0.15(+1.09%) |
Jan 10, 2007 | 13.41 | 13.58 | 13.34 | 13.55 | 763,278 | +0.06(+0.44%) |
Jan 09, 2007 | 13.33 | 13.50 | 13.23 | 13.49 | 742,025 | +0.14(+1.04%) |
Jan 08, 2007 | 13.37 | 13.41 | 13.23 | 13.35 | 922,573 | -0.03(-0.26%) |
Jan 05, 2007 | 13.80 | 13.80 | 13.38 | 13.38 | 1,196,835 | -0.41(-3.01%) |
Jan 04, 2007 | 13.70 | 13.81 | 13.49 | 13.80 | 925,811 | +0.10(+0.76%) |