Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.96 | 13.01 | 12.61 | 12.87 | 2,296,634 | +0.19(+1.51%) |
Mar 29, 2007 | 12.90 | 12.91 | 12.46 | 12.68 | 1,482,063 | +0.07(+0.57%) |
Mar 28, 2007 | 12.79 | 12.86 | 12.54 | 12.60 | 1,215,178 | +0.02(+0.19%) |
Mar 27, 2007 | 12.95 | 13.07 | 12.56 | 12.58 | 1,848,928 | -0.42(-3.25%) |
Mar 26, 2007 | 13.50 | 13.64 | 12.92 | 13.00 | 1,443,411 | -0.18(-1.39%) |
Mar 23, 2007 | 13.55 | 13.86 | 13.08 | 13.19 | 1,673,411 | -0.29(-2.16%) |
Mar 22, 2007 | 13.38 | 13.63 | 13.25 | 13.48 | 2,052,144 | +0.26(+1.96%) |
Mar 21, 2007 | 12.65 | 13.46 | 12.48 | 13.22 | 3,970,248 | +0.67(+5.34%) |
Mar 20, 2007 | 12.09 | 12.68 | 12.01 | 12.55 | 2,424,318 | +0.37(+3.08%) |
Mar 19, 2007 | 12.48 | 12.53 | 12.16 | 12.17 | 1,145,187 | -0.19(-1.55%) |
Mar 16, 2007 | 12.36 | 12.47 | 12.17 | 12.36 | 760,912 | +0.02(+0.19%) |
Mar 15, 2007 | 12.16 | 12.72 | 12.05 | 12.34 | 3,305,521 | +0.17(+1.38%) |
Mar 14, 2007 | 11.57 | 12.21 | 11.26 | 12.17 | 3,286,861 | +0.56(+4.80%) |
Mar 13, 2007 | 12.44 | 12.35 | 11.57 | 11.62 | 3,122,633 | -0.82(-6.60%) |
Mar 12, 2007 | 12.76 | 12.82 | 12.41 | 12.44 | 1,718,998 | -0.29(-2.25%) |
Mar 09, 2007 | 12.56 | 12.84 | 12.40 | 12.72 | 1,967,453 | +0.02(+0.19%) |
Mar 08, 2007 | 13.15 | 13.31 | 12.64 | 12.70 | 2,986,600 | -0.30(-2.33%) |
Mar 07, 2007 | 13.22 | 13.22 | 12.95 | 13.00 | 1,224,011 | -0.36(-2.68%) |
Mar 06, 2007 | 13.07 | 13.54 | 12.86 | 13.36 | 1,699,785 | +0.69(+5.41%) |
Mar 05, 2007 | 12.60 | 12.75 | 12.39 | 12.68 | 3,531,574 | -0.45(-3.40%) |
Mar 02, 2007 | 13.31 | 13.63 | 13.03 | 13.12 | 1,285,854 | -0.19(-1.44%) |
Mar 01, 2007 | 12.76 | 13.70 | 12.37 | 13.31 | 3,577,240 | +0.08(+0.60%) |
Feb 28, 2007 | 13.58 | 13.81 | 13.16 | 13.23 | 3,468,401 | -0.32(-2.35%) |
Feb 27, 2007 | 13.95 | 14.03 | 12.91 | 13.55 | 5,089,440 | -0.93(-6.40%) |
Feb 26, 2007 | 14.89 | 14.91 | 14.29 | 14.48 | 2,330,197 | -0.19(-1.29%) |
Feb 23, 2007 | 14.67 | 14.71 | 14.56 | 14.67 | 1,118,821 | -0.13(-0.86%) |
Feb 22, 2007 | 14.67 | 14.81 | 14.51 | 14.80 | 1,217,477 | +0.10(+0.65%) |
Feb 21, 2007 | 14.72 | 14.84 | 14.59 | 14.70 | 998,069 | +0.00(+0.00%) |
Feb 20, 2007 | 14.67 | 14.94 | 14.52 | 14.70 | 1,390,824 | +0.07(+0.49%) |
Feb 16, 2007 | 14.31 | 14.84 | 14.27 | 14.63 | 2,295,623 | +0.22(+1.49%) |
Feb 15, 2007 | 14.38 | 14.50 | 14.19 | 14.41 | 2,800,937 | -0.10(-0.71%) |
Feb 14, 2007 | 14.38 | 14.70 | 14.24 | 14.52 | 3,871,139 | +0.45(+3.23%) |
Feb 13, 2007 | 13.91 | 14.25 | 13.77 | 14.06 | 5,197,171 | +0.15(+1.09%) |
Feb 12, 2007 | 14.66 | 14.69 | 13.69 | 13.91 | 5,881,809 | -0.93(-6.28%) |
Feb 09, 2007 | 15.11 | 15.23 | 14.67 | 14.84 | 4,311,406 | -0.18(-1.22%) |
Feb 08, 2007 | 15.37 | 15.39 | 14.79 | 15.03 | 6,174,266 | -0.28(-1.82%) |
Feb 07, 2007 | 15.76 | 15.76 | 15.26 | 15.31 | 3,837,956 | -0.32(-2.04%) |
Feb 06, 2007 | 15.82 | 16.09 | 15.62 | 15.62 | 2,505,188 | -0.28(-1.75%) |
Feb 05, 2007 | 16.37 | 16.50 | 15.85 | 15.90 | 2,003,962 | -0.37(-2.30%) |
Feb 02, 2007 | 16.30 | 16.34 | 16.13 | 16.28 | 2,183,010 | +0.16(+0.99%) |
Feb 01, 2007 | 15.66 | 16.25 | 15.55 | 16.12 | 3,896,722 | +0.69(+4.50%) |
Jan 31, 2007 | 15.47 | 15.86 | 15.35 | 15.43 | 4,363,406 | +0.13(+0.83%) |
Jan 30, 2007 | 16.12 | 16.12 | 15.25 | 15.30 | 5,030,612 | -0.69(-4.29%) |
Jan 29, 2007 | 16.22 | 16.34 | 15.95 | 15.98 | 1,518,033 | -0.27(-1.67%) |
Jan 26, 2007 | 16.46 | 16.58 | 16.14 | 16.25 | 2,951,026 | -0.21(-1.26%) |
Jan 25, 2007 | 17.18 | 17.18 | 16.34 | 16.46 | 5,897,621 | -0.39(-2.32%) |
Jan 24, 2007 | 16.79 | 17.39 | 16.62 | 16.85 | 4,099,299 | +0.08(+0.48%) |
Jan 23, 2007 | 16.82 | 17.04 | 16.52 | 16.77 | 2,236,507 | -0.22(-1.31%) |
Jan 22, 2007 | 17.59 | 17.59 | 16.94 | 17.00 | 1,723,881 | -0.40(-2.29%) |
Jan 19, 2007 | 17.54 | 17.81 | 17.03 | 17.39 | 5,030,189 | -0.30(-1.71%) |
Jan 18, 2007 | 17.03 | 17.71 | 16.98 | 17.70 | 5,922,334 | +0.79(+4.67%) |
Jan 17, 2007 | 16.57 | 17.04 | 16.43 | 16.91 | 3,073,966 | +0.37(+2.27%) |
Jan 16, 2007 | 16.69 | 16.80 | 16.30 | 16.53 | 2,682,815 | +0.09(+0.53%) |
Jan 12, 2007 | 16.50 | 16.58 | 16.15 | 16.45 | 1,720,151 | +0.02(+0.10%) |
Jan 11, 2007 | 16.81 | 16.88 | 16.14 | 16.43 | 4,369,918 | -0.28(-1.67%) |
Jan 10, 2007 | 15.74 | 17.14 | 15.57 | 16.71 | 5,238,281 | +0.87(+5.49%) |
Jan 09, 2007 | 15.94 | 16.00 | 15.54 | 15.84 | 3,651,737 | -0.10(-0.65%) |
Jan 08, 2007 | 16.54 | 16.55 | 15.85 | 15.94 | 1,935,987 | -0.62(-3.75%) |
Jan 05, 2007 | 17.22 | 17.22 | 16.35 | 16.57 | 4,350,347 | -0.69(-4.02%) |
Jan 04, 2007 | 17.26 | 17.54 | 17.16 | 17.26 | 3,384,215 | +0.07(+0.42%) |