Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.38 | 15.68 | 15.16 | 15.30 | 8,355,344 | +0.18(+1.17%) |
Mar 29, 2007 | 14.59 | 15.16 | 14.57 | 15.12 | 5,483,933 | +0.70(+4.84%) |
Mar 28, 2007 | 14.52 | 14.68 | 14.38 | 14.42 | 3,466,663 | -0.29(-1.95%) |
Mar 27, 2007 | 14.94 | 14.94 | 14.64 | 14.71 | 5,280,728 | -0.24(-1.61%) |
Mar 26, 2007 | 14.83 | 15.16 | 14.62 | 14.95 | 5,881,519 | +0.31(+2.10%) |
Mar 23, 2007 | 14.64 | 14.74 | 14.54 | 14.64 | 4,381,401 | +0.11(+0.73%) |
Mar 22, 2007 | 14.68 | 14.85 | 14.51 | 14.54 | 4,755,823 | -0.21(-1.39%) |
Mar 21, 2007 | 14.33 | 14.75 | 14.27 | 14.74 | 5,961,003 | +0.51(+3.61%) |
Mar 20, 2007 | 14.26 | 14.54 | 14.13 | 14.23 | 5,808,199 | +0.02(+0.15%) |
Mar 19, 2007 | 13.96 | 14.28 | 13.89 | 14.21 | 5,178,673 | +0.40(+2.90%) |
Mar 16, 2007 | 14.07 | 14.25 | 13.74 | 13.81 | 3,806,908 | -0.23(-1.64%) |
Mar 15, 2007 | 13.85 | 14.15 | 13.78 | 14.04 | 4,101,470 | +0.10(+0.74%) |
Mar 14, 2007 | 13.44 | 13.95 | 13.41 | 13.93 | 6,890,203 | +0.51(+3.83%) |
Mar 13, 2007 | 13.81 | 14.08 | 13.34 | 13.42 | 7,731,588 | -0.39(-2.85%) |
Mar 12, 2007 | 13.66 | 14.12 | 13.55 | 13.81 | 9,114,477 | +0.08(+0.59%) |
Mar 09, 2007 | 13.75 | 13.83 | 13.42 | 13.73 | 4,727,695 | +0.19(+1.41%) |
Mar 08, 2007 | 13.33 | 13.58 | 13.23 | 13.54 | 5,036,073 | +0.50(+3.86%) |
Mar 07, 2007 | 13.02 | 13.23 | 12.87 | 13.04 | 5,449,087 | +0.04(+0.27%) |
Mar 06, 2007 | 12.47 | 13.03 | 12.47 | 13.00 | 5,235,088 | +0.61(+4.91%) |
Mar 05, 2007 | 12.73 | 12.73 | 11.95 | 12.39 | 5,974,276 | -0.46(-3.61%) |
Mar 02, 2007 | 13.20 | 13.42 | 12.72 | 12.86 | 5,313,357 | -0.46(-3.46%) |
Mar 01, 2007 | 12.91 | 13.53 | 12.90 | 13.32 | 7,008,852 | -0.05(-0.34%) |
Feb 28, 2007 | 13.18 | 13.48 | 12.85 | 13.36 | 8,812,744 | +0.19(+1.42%) |
Feb 27, 2007 | 13.49 | 13.60 | 13.03 | 13.18 | 8,904,008 | -1.04(-7.30%) |
Feb 26, 2007 | 14.29 | 14.48 | 14.07 | 14.21 | 2,671,809 | +0.00(+0.03%) |
Feb 23, 2007 | 14.20 | 14.38 | 14.06 | 14.21 | 2,113,933 | -0.00(-0.03%) |
Feb 22, 2007 | 14.51 | 14.59 | 14.08 | 14.21 | 2,869,902 | -0.16(-1.13%) |
Feb 21, 2007 | 13.87 | 14.41 | 13.83 | 14.38 | 4,836,101 | +0.47(+3.39%) |
Feb 20, 2007 | 14.16 | 14.16 | 13.71 | 13.91 | 4,587,996 | -0.27(-1.92%) |
Feb 16, 2007 | 14.11 | 14.26 | 13.93 | 14.18 | 6,798,075 | +0.11(+0.76%) |
Feb 15, 2007 | 13.81 | 14.26 | 13.80 | 14.07 | 6,796,406 | +0.26(+1.90%) |
Feb 14, 2007 | 13.96 | 14.11 | 13.80 | 13.81 | 3,868,892 | -0.11(-0.81%) |
Feb 13, 2007 | 13.59 | 14.16 | 13.58 | 13.92 | 5,354,719 | +0.49(+3.66%) |
Feb 12, 2007 | 13.27 | 13.67 | 13.16 | 13.43 | 3,670,914 | +0.13(+0.98%) |
Feb 09, 2007 | 13.46 | 13.51 | 13.15 | 13.30 | 3,405,612 | -0.24(-1.75%) |
Feb 08, 2007 | 13.54 | 13.58 | 13.34 | 13.54 | 2,524,021 | -0.07(-0.55%) |
Feb 07, 2007 | 13.69 | 13.88 | 13.53 | 13.61 | 3,217,857 | -0.09(-0.67%) |
Feb 06, 2007 | 13.47 | 13.74 | 13.38 | 13.70 | 4,281,179 | +0.14(+1.04%) |
Feb 05, 2007 | 13.83 | 13.87 | 13.52 | 13.56 | 4,416,920 | -0.32(-2.27%) |
Feb 02, 2007 | 14.01 | 14.02 | 13.68 | 13.88 | 3,549,709 | -0.17(-1.23%) |
Feb 01, 2007 | 13.99 | 14.06 | 13.76 | 14.05 | 4,089,169 | +0.17(+1.20%) |
Jan 31, 2007 | 13.86 | 14.12 | 13.66 | 13.88 | 5,300,649 | -0.04(-0.28%) |
Jan 30, 2007 | 13.86 | 14.15 | 13.74 | 13.92 | 7,092,880 | +0.20(+1.47%) |
Jan 29, 2007 | 13.23 | 13.97 | 13.19 | 13.72 | 8,545,330 | +0.59(+4.50%) |
Jan 26, 2007 | 13.30 | 13.51 | 13.02 | 13.13 | 4,890,734 | -0.16(-1.20%) |
Jan 25, 2007 | 12.92 | 13.44 | 12.86 | 13.29 | 7,923,353 | +0.63(+4.95%) |
Jan 24, 2007 | 11.95 | 12.70 | 11.94 | 12.66 | 5,188,383 | +0.30(+2.43%) |
Jan 23, 2007 | 11.82 | 12.41 | 11.82 | 12.36 | 4,550,088 | +0.54(+4.55%) |
Jan 22, 2007 | 11.90 | 12.03 | 11.82 | 11.82 | 3,709,220 | +0.01(+0.06%) |
Jan 19, 2007 | 11.57 | 11.88 | 11.54 | 11.82 | 3,742,013 | +0.22(+1.86%) |
Jan 18, 2007 | 11.72 | 11.93 | 11.52 | 11.60 | 3,458,996 | -0.13(-1.12%) |
Jan 17, 2007 | 11.60 | 11.86 | 11.60 | 11.73 | 2,870,061 | +0.08(+0.67%) |
Jan 16, 2007 | 11.76 | 11.86 | 11.59 | 11.65 | 3,139,697 | -0.05(-0.42%) |
Jan 12, 2007 | 11.60 | 11.82 | 11.54 | 11.70 | 2,916,675 | +0.11(+0.92%) |
Jan 11, 2007 | 11.58 | 11.82 | 11.46 | 11.60 | 2,502,196 | +0.06(+0.55%) |
Jan 10, 2007 | 11.35 | 11.58 | 11.27 | 11.53 | 2,268,267 | +0.15(+1.34%) |
Jan 09, 2007 | 11.44 | 11.46 | 11.16 | 11.38 | 3,463,246 | -0.04(-0.37%) |
Jan 08, 2007 | 11.16 | 11.43 | 11.13 | 11.42 | 3,730,155 | +0.18(+1.64%) |
Jan 05, 2007 | 11.24 | 11.32 | 11.01 | 11.24 | 2,643,345 | +0.02(+0.16%) |
Jan 04, 2007 | 11.05 | 11.26 | 10.92 | 11.22 | 3,241,362 | +0.06(+0.57%) |