Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.16 | 14.22 | 13.54 | 13.81 | 7,782,555 | -0.33(-2.32%) |
Mar 29, 2007 | 14.17 | 14.22 | 14.06 | 14.14 | 3,690,962 | +0.02(+0.14%) |
Mar 28, 2007 | 14.14 | 14.21 | 13.97 | 14.12 | 4,364,679 | -0.02(-0.15%) |
Mar 27, 2007 | 14.01 | 14.17 | 13.93 | 14.14 | 4,042,557 | +0.14(+0.97%) |
Mar 26, 2007 | 13.93 | 14.01 | 13.80 | 14.00 | 3,847,198 | +0.09(+0.63%) |
Mar 23, 2007 | 13.84 | 13.95 | 13.78 | 13.92 | 3,065,238 | +0.07(+0.54%) |
Mar 22, 2007 | 13.80 | 13.94 | 13.68 | 13.84 | 3,625,495 | +0.04(+0.28%) |
Mar 21, 2007 | 13.63 | 13.81 | 13.52 | 13.80 | 4,182,671 | +0.19(+1.41%) |
Mar 20, 2007 | 13.53 | 13.66 | 13.47 | 13.61 | 5,666,466 | +0.06(+0.47%) |
Mar 19, 2007 | 13.44 | 13.60 | 13.39 | 13.55 | 4,649,241 | +0.19(+1.45%) |
Mar 16, 2007 | 13.39 | 13.45 | 13.30 | 13.35 | 2,243,633 | -0.01(-0.09%) |
Mar 15, 2007 | 13.31 | 13.45 | 13.20 | 13.37 | 4,909,807 | +0.10(+0.74%) |
Mar 14, 2007 | 13.09 | 13.27 | 13.01 | 13.27 | 5,390,529 | +0.20(+1.54%) |
Mar 13, 2007 | 13.35 | 13.31 | 13.03 | 13.07 | 7,649,794 | -0.29(-2.14%) |
Mar 12, 2007 | 13.40 | 13.42 | 13.31 | 13.35 | 4,543,997 | -0.06(-0.43%) |
Mar 09, 2007 | 13.34 | 13.51 | 13.30 | 13.41 | 4,133,064 | +0.05(+0.36%) |
Mar 08, 2007 | 13.32 | 13.55 | 13.26 | 13.36 | 7,688,645 | +0.10(+0.74%) |
Mar 07, 2007 | 13.02 | 13.35 | 12.98 | 13.26 | 6,043,361 | +0.24(+1.86%) |
Mar 06, 2007 | 12.89 | 13.11 | 12.86 | 13.02 | 6,707,948 | +0.18(+1.37%) |
Mar 05, 2007 | 12.88 | 13.05 | 12.77 | 12.85 | 3,974,481 | -0.08(-0.61%) |
Mar 02, 2007 | 12.88 | 13.11 | 12.87 | 12.92 | 6,686,300 | +0.02(+0.13%) |
Mar 01, 2007 | 12.80 | 13.02 | 12.51 | 12.91 | 7,575,521 | +0.19(+1.48%) |
Feb 28, 2007 | 12.68 | 12.86 | 12.56 | 12.72 | 6,495,374 | +0.02(+0.15%) |
Feb 27, 2007 | 12.87 | 12.98 | 12.65 | 12.70 | 7,848,805 | -0.29(-2.21%) |
Feb 26, 2007 | 13.04 | 13.42 | 12.90 | 12.99 | 31,086,884 | +0.81(+6.66%) |
Feb 23, 2007 | 11.92 | 12.23 | 11.92 | 12.18 | 3,269,205 | +0.22(+1.88%) |
Feb 22, 2007 | 11.82 | 11.97 | 11.79 | 11.95 | 2,184,947 | +0.17(+1.47%) |
Feb 21, 2007 | 11.84 | 11.88 | 11.70 | 11.78 | 2,364,657 | -0.05(-0.41%) |
Feb 20, 2007 | 11.81 | 11.86 | 11.77 | 11.83 | 6,527,195 | -0.00(-0.03%) |
Feb 16, 2007 | 11.61 | 11.84 | 11.55 | 11.83 | 3,163,831 | +0.22(+1.90%) |
Feb 15, 2007 | 11.58 | 11.66 | 11.48 | 11.61 | 2,396,217 | +0.04(+0.31%) |
Feb 14, 2007 | 11.50 | 11.66 | 11.50 | 11.57 | 2,188,964 | +0.08(+0.72%) |
Feb 13, 2007 | 11.49 | 11.52 | 11.45 | 11.49 | 1,792,082 | +0.04(+0.33%) |
Feb 12, 2007 | 11.54 | 11.54 | 11.42 | 11.45 | 3,283,598 | -0.07(-0.58%) |
Feb 09, 2007 | 11.58 | 11.62 | 11.48 | 11.52 | 1,574,612 | -0.04(-0.36%) |
Feb 08, 2007 | 11.49 | 11.62 | 11.49 | 11.56 | 2,973,427 | +0.05(+0.42%) |
Feb 07, 2007 | 11.67 | 11.70 | 11.50 | 11.52 | 2,455,425 | -0.09(-0.76%) |
Feb 06, 2007 | 11.81 | 11.81 | 11.54 | 11.60 | 3,223,300 | -0.15(-1.24%) |
Feb 05, 2007 | 11.73 | 11.78 | 11.69 | 11.75 | 2,036,276 | +0.05(+0.41%) |
Feb 02, 2007 | 11.61 | 11.70 | 11.60 | 11.70 | 1,884,214 | +0.09(+0.76%) |
Feb 01, 2007 | 11.49 | 11.62 | 11.46 | 11.61 | 3,190,435 | +0.12(+1.08%) |
Jan 31, 2007 | 11.40 | 11.51 | 11.32 | 11.49 | 2,598,097 | +0.09(+0.81%) |
Jan 30, 2007 | 11.38 | 11.43 | 11.33 | 11.40 | 4,105,416 | +0.16(+1.45%) |
Jan 29, 2007 | 11.23 | 11.55 | 11.21 | 11.23 | 6,617,702 | +0.04(+0.39%) |
Jan 26, 2007 | 11.18 | 11.21 | 11.07 | 11.19 | 2,139,042 | +0.01(+0.10%) |
Jan 25, 2007 | 11.20 | 11.31 | 11.14 | 11.18 | 2,094,701 | +0.02(+0.22%) |
Jan 24, 2007 | 11.14 | 11.15 | 11.08 | 11.15 | 1,697,201 | +0.02(+0.21%) |
Jan 23, 2007 | 11.04 | 11.20 | 10.99 | 11.13 | 2,500,809 | +0.11(+1.01%) |
Jan 22, 2007 | 10.95 | 11.04 | 10.93 | 11.02 | 2,169,559 | +0.11(+1.04%) |
Jan 19, 2007 | 10.73 | 10.93 | 10.71 | 10.91 | 3,009,161 | +0.16(+1.52%) |
Jan 18, 2007 | 10.76 | 10.80 | 10.67 | 10.74 | 2,774,938 | +0.01(+0.11%) |
Jan 17, 2007 | 10.73 | 10.77 | 10.65 | 10.73 | 2,297,103 | -0.01(-0.07%) |
Jan 16, 2007 | 10.70 | 10.77 | 10.67 | 10.74 | 1,643,731 | +0.01(+0.09%) |
Jan 12, 2007 | 10.75 | 10.82 | 10.67 | 10.73 | 3,888,148 | -0.06(-0.57%) |
Jan 11, 2007 | 10.73 | 10.84 | 10.70 | 10.79 | 3,556,376 | +0.06(+0.55%) |
Jan 10, 2007 | 10.59 | 10.74 | 10.57 | 10.73 | 3,511,774 | +0.11(+1.07%) |
Jan 09, 2007 | 10.51 | 10.67 | 10.47 | 10.62 | 3,553,246 | +0.08(+0.80%) |
Jan 08, 2007 | 10.50 | 10.60 | 10.46 | 10.53 | 3,564,461 | +0.08(+0.81%) |
Jan 05, 2007 | 10.64 | 10.67 | 10.43 | 10.45 | 4,095,505 | -0.17(-1.61%) |
Jan 04, 2007 | 10.71 | 10.74 | 10.55 | 10.62 | 3,580,893 | -0.08(-0.77%) |