Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.92 | 15.11 | 14.70 | 14.91 | 448,222 | -0.01(-0.04%) |
Mar 29, 2007 | 14.96 | 14.96 | 14.61 | 14.92 | 561,078 | +0.14(+0.94%) |
Mar 28, 2007 | 14.76 | 14.97 | 14.50 | 14.78 | 1,181,672 | -0.06(-0.38%) |
Mar 27, 2007 | 15.08 | 15.09 | 14.59 | 14.83 | 966,474 | -0.29(-1.92%) |
Mar 26, 2007 | 15.27 | 15.39 | 14.99 | 15.12 | 650,991 | -0.09(-0.58%) |
Mar 23, 2007 | 15.26 | 15.40 | 15.09 | 15.21 | 715,726 | +0.01(+0.08%) |
Mar 22, 2007 | 15.12 | 15.30 | 15.02 | 15.20 | 1,545,037 | +0.07(+0.46%) |
Mar 21, 2007 | 15.05 | 15.15 | 14.69 | 15.13 | 1,648,139 | +0.08(+0.54%) |
Mar 20, 2007 | 14.69 | 15.11 | 14.68 | 15.05 | 1,981,717 | -0.24(-1.57%) |
Mar 19, 2007 | 15.33 | 15.62 | 15.17 | 15.29 | 682,577 | +0.08(+0.54%) |
Mar 16, 2007 | 14.49 | 15.24 | 14.31 | 15.21 | 924,624 | +0.69(+4.78%) |
Mar 15, 2007 | 14.45 | 14.80 | 14.44 | 14.51 | 394,978 | +0.00(+0.00%) |
Mar 14, 2007 | 14.70 | 14.88 | 14.25 | 14.51 | 775,504 | -0.12(-0.82%) |
Mar 13, 2007 | 14.93 | 15.04 | 14.48 | 14.63 | 1,444,459 | -0.30(-1.99%) |
Mar 12, 2007 | 14.32 | 15.11 | 13.88 | 14.93 | 2,291,752 | -0.23(-1.54%) |
Mar 09, 2007 | 14.79 | 15.26 | 14.73 | 15.16 | 1,024,357 | +0.39(+2.65%) |
Mar 08, 2007 | 14.89 | 14.92 | 14.66 | 14.77 | 565,529 | +0.08(+0.56%) |
Mar 07, 2007 | 14.74 | 14.89 | 14.45 | 14.69 | 856,245 | +0.03(+0.21%) |
Mar 06, 2007 | 13.36 | 14.72 | 13.36 | 14.66 | 1,090,874 | +1.32(+9.89%) |
Mar 05, 2007 | 13.70 | 13.79 | 13.26 | 13.34 | 561,036 | -0.49(-3.51%) |
Mar 02, 2007 | 14.05 | 14.19 | 13.81 | 13.82 | 932,370 | -0.38(-2.67%) |
Mar 01, 2007 | 13.92 | 14.41 | 13.67 | 14.20 | 1,118,270 | -0.03(-0.22%) |
Feb 28, 2007 | 14.51 | 14.64 | 13.91 | 14.23 | 681,325 | -0.30(-2.08%) |
Feb 27, 2007 | 14.99 | 15.04 | 13.88 | 14.54 | 1,278,499 | -0.64(-4.24%) |
Feb 26, 2007 | 15.39 | 15.65 | 15.12 | 15.18 | 601,161 | -0.43(-2.75%) |
Feb 23, 2007 | 15.41 | 15.72 | 15.41 | 15.61 | 406,811 | +0.15(+0.94%) |
Feb 22, 2007 | 15.48 | 15.50 | 15.27 | 15.46 | 321,573 | -0.03(-0.16%) |
Feb 21, 2007 | 15.21 | 15.55 | 15.15 | 15.49 | 850,708 | +0.26(+1.74%) |
Feb 20, 2007 | 15.23 | 15.57 | 14.99 | 15.23 | 526,936 | +0.04(+0.25%) |
Feb 16, 2007 | 14.98 | 15.28 | 14.82 | 15.19 | 827,612 | +0.21(+1.43%) |
Feb 15, 2007 | 14.61 | 15.02 | 14.45 | 14.97 | 859,900 | +0.39(+2.68%) |
Feb 14, 2007 | 14.40 | 14.63 | 14.27 | 14.58 | 416,180 | +0.16(+1.14%) |
Feb 13, 2007 | 14.36 | 14.49 | 14.22 | 14.42 | 275,211 | +0.13(+0.93%) |
Feb 12, 2007 | 14.26 | 14.72 | 14.11 | 14.29 | 632,366 | +0.04(+0.27%) |
Feb 09, 2007 | 14.64 | 14.85 | 14.11 | 14.25 | 684,305 | -0.44(-3.01%) |
Feb 08, 2007 | 14.72 | 14.87 | 14.51 | 14.69 | 447,686 | -0.33(-2.18%) |
Feb 07, 2007 | 13.82 | 15.03 | 13.63 | 15.02 | 1,476,354 | +1.24(+8.97%) |
Feb 06, 2007 | 13.64 | 13.82 | 13.26 | 13.78 | 415,009 | +0.15(+1.11%) |
Feb 05, 2007 | 13.26 | 13.76 | 13.14 | 13.63 | 730,493 | +0.29(+2.18%) |
Feb 02, 2007 | 13.23 | 13.54 | 13.19 | 13.34 | 461,582 | +0.19(+1.44%) |
Feb 01, 2007 | 13.35 | 13.38 | 12.99 | 13.15 | 398,465 | -0.10(-0.76%) |
Jan 31, 2007 | 13.65 | 13.65 | 13.23 | 13.25 | 431,105 | -0.45(-3.27%) |
Jan 30, 2007 | 13.24 | 13.91 | 13.17 | 13.70 | 993,344 | +0.51(+3.88%) |
Jan 29, 2007 | 13.17 | 13.35 | 13.04 | 13.19 | 754,836 | -0.08(-0.57%) |
Jan 26, 2007 | 13.19 | 13.27 | 12.88 | 13.26 | 482,100 | +0.07(+0.53%) |
Jan 25, 2007 | 13.25 | 13.25 | 13.08 | 13.19 | 740,336 | +0.05(+0.38%) |
Jan 24, 2007 | 12.74 | 13.36 | 12.66 | 13.14 | 594,462 | +0.47(+3.68%) |
Jan 23, 2007 | 12.42 | 12.93 | 12.40 | 12.68 | 661,055 | +0.23(+1.88%) |
Jan 22, 2007 | 12.66 | 12.66 | 12.27 | 12.44 | 462,241 | -0.14(-1.10%) |
Jan 19, 2007 | 12.51 | 12.68 | 12.32 | 12.58 | 888,922 | +0.07(+0.55%) |
Jan 18, 2007 | 12.90 | 12.99 | 12.49 | 12.51 | 1,247,835 | -0.37(-2.89%) |
Jan 17, 2007 | 12.90 | 13.06 | 12.74 | 12.88 | 1,010,635 | -0.04(-0.29%) |
Jan 16, 2007 | 12.96 | 13.05 | 12.59 | 12.92 | 1,071,866 | -0.03(-0.24%) |
Jan 12, 2007 | 12.66 | 13.09 | 12.60 | 12.95 | 1,585,648 | +0.22(+1.73%) |
Jan 11, 2007 | 10.99 | 12.83 | 10.99 | 12.73 | 5,149,102 | +1.77(+16.11%) |
Jan 10, 2007 | 10.85 | 11.05 | 10.85 | 10.97 | 492,617 | -0.01(-0.11%) |
Jan 09, 2007 | 11.23 | 11.37 | 10.87 | 10.98 | 765,778 | -0.26(-2.30%) |
Jan 08, 2007 | 10.52 | 11.25 | 10.47 | 11.24 | 1,665,113 | +0.74(+7.03%) |
Jan 05, 2007 | 10.40 | 10.83 | 10.37 | 10.50 | 678,927 | +0.03(+0.30%) |
Jan 04, 2007 | 10.30 | 10.55 | 10.22 | 10.47 | 516,740 | +0.17(+1.65%) |