Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.58 | 13.64 | 13.37 | 13.48 | 298,699 | -0.07(-0.49%) |
Mar 29, 2007 | 13.64 | 13.76 | 13.38 | 13.54 | 390,816 | -0.02(-0.15%) |
Mar 28, 2007 | 13.54 | 13.64 | 13.43 | 13.56 | 224,210 | -0.02(-0.12%) |
Mar 27, 2007 | 13.73 | 13.73 | 13.53 | 13.58 | 564,126 | -0.16(-1.17%) |
Mar 26, 2007 | 13.74 | 13.74 | 13.56 | 13.74 | 336,440 | -0.05(-0.39%) |
Mar 23, 2007 | 13.63 | 13.81 | 13.55 | 13.80 | 347,364 | +0.22(+1.65%) |
Mar 22, 2007 | 13.75 | 13.75 | 13.49 | 13.57 | 489,638 | -0.16(-1.14%) |
Mar 21, 2007 | 13.42 | 13.76 | 13.38 | 13.73 | 372,939 | +0.34(+2.53%) |
Mar 20, 2007 | 13.31 | 13.44 | 13.31 | 13.39 | 190,939 | +0.05(+0.35%) |
Mar 19, 2007 | 13.28 | 13.38 | 13.24 | 13.35 | 211,299 | +0.13(+0.96%) |
Mar 16, 2007 | 13.31 | 13.37 | 13.17 | 13.22 | 634,890 | -0.09(-0.70%) |
Mar 15, 2007 | 13.26 | 13.36 | 13.19 | 13.31 | 247,798 | +0.07(+0.53%) |
Mar 14, 2007 | 13.09 | 13.29 | 12.99 | 13.24 | 424,336 | +0.12(+0.95%) |
Mar 13, 2007 | 13.54 | 13.51 | 13.10 | 13.12 | 682,811 | -0.42(-3.11%) |
Mar 12, 2007 | 13.32 | 13.58 | 13.23 | 13.54 | 347,364 | +0.16(+1.17%) |
Mar 09, 2007 | 13.47 | 13.52 | 13.29 | 13.38 | 259,220 | +0.02(+0.14%) |
Mar 08, 2007 | 13.44 | 13.56 | 13.32 | 13.36 | 608,323 | +0.04(+0.32%) |
Mar 07, 2007 | 13.27 | 13.41 | 13.22 | 13.32 | 828,561 | +0.03(+0.21%) |
Mar 06, 2007 | 13.31 | 13.40 | 13.24 | 13.29 | 609,564 | +0.11(+0.84%) |
Mar 05, 2007 | 13.12 | 13.30 | 13.06 | 13.18 | 551,225 | -0.07(-0.50%) |
Mar 02, 2007 | 13.33 | 13.43 | 13.23 | 13.25 | 1,040,605 | -0.10(-0.78%) |
Mar 01, 2007 | 13.09 | 13.40 | 12.99 | 13.35 | 894,118 | +0.10(+0.78%) |
Feb 28, 2007 | 13.12 | 13.36 | 13.01 | 13.25 | 792,558 | +0.04(+0.27%) |
Feb 27, 2007 | 13.16 | 13.35 | 13.13 | 13.21 | 1,078,346 | -0.30(-2.19%) |
Feb 26, 2007 | 13.50 | 13.64 | 13.40 | 13.51 | 534,569 | +0.06(+0.43%) |
Feb 23, 2007 | 13.15 | 13.50 | 13.11 | 13.45 | 708,386 | +0.29(+2.20%) |
Feb 22, 2007 | 13.16 | 13.27 | 13.09 | 13.16 | 634,890 | -0.04(-0.31%) |
Feb 21, 2007 | 13.23 | 13.28 | 13.13 | 13.20 | 611,799 | -0.02(-0.15%) |
Feb 20, 2007 | 13.12 | 13.26 | 13.09 | 13.22 | 459,842 | +0.07(+0.57%) |
Feb 16, 2007 | 13.10 | 13.19 | 12.95 | 13.15 | 475,485 | +0.04(+0.34%) |
Feb 15, 2007 | 13.31 | 13.31 | 13.09 | 13.10 | 508,508 | -0.25(-1.87%) |
Feb 14, 2007 | 13.24 | 13.41 | 13.17 | 13.35 | 604,996 | +0.10(+0.79%) |
Feb 13, 2007 | 13.13 | 13.28 | 13.05 | 13.25 | 632,966 | +0.03(+0.26%) |
Feb 12, 2007 | 13.31 | 13.33 | 13.05 | 13.21 | 837,003 | -0.08(-0.59%) |
Feb 09, 2007 | 13.83 | 14.16 | 13.11 | 13.29 | 3,678,741 | +0.96(+7.75%) |
Feb 08, 2007 | 12.20 | 12.39 | 12.14 | 12.33 | 305,154 | +0.08(+0.67%) |
Feb 07, 2007 | 12.32 | 12.32 | 12.22 | 12.25 | 461,829 | -0.06(-0.49%) |
Feb 06, 2007 | 12.35 | 12.42 | 12.26 | 12.31 | 451,400 | -0.02(-0.15%) |
Feb 05, 2007 | 12.41 | 12.43 | 12.28 | 12.33 | 328,246 | -0.08(-0.63%) |
Feb 02, 2007 | 12.43 | 12.45 | 12.36 | 12.41 | 348,606 | +0.02(+0.19%) |
Feb 01, 2007 | 12.34 | 12.48 | 12.34 | 12.38 | 446,683 | +0.10(+0.80%) |
Jan 31, 2007 | 12.30 | 12.40 | 12.21 | 12.29 | 470,022 | -0.05(-0.39%) |
Jan 30, 2007 | 12.39 | 12.41 | 12.31 | 12.33 | 239,853 | -0.02(-0.18%) |
Jan 29, 2007 | 12.24 | 12.44 | 12.22 | 12.36 | 680,577 | +0.07(+0.59%) |
Jan 26, 2007 | 12.29 | 12.36 | 12.18 | 12.28 | 609,813 | +0.02(+0.18%) |
Jan 25, 2007 | 12.23 | 12.32 | 12.18 | 12.26 | 448,917 | +0.02(+0.16%) |
Jan 24, 2007 | 12.42 | 12.44 | 12.18 | 12.24 | 684,549 | -0.10(-0.85%) |
Jan 23, 2007 | 12.08 | 12.42 | 12.08 | 12.35 | 389,078 | +0.29(+2.42%) |
Jan 22, 2007 | 12.27 | 12.27 | 12.02 | 12.05 | 215,023 | -0.17(-1.38%) |
Jan 19, 2007 | 12.03 | 12.28 | 11.97 | 12.22 | 341,405 | +0.12(+0.96%) |
Jan 18, 2007 | 12.23 | 12.25 | 12.06 | 12.11 | 378,153 | -0.15(-1.26%) |
Jan 17, 2007 | 12.24 | 12.31 | 12.21 | 12.26 | 350,841 | -0.03(-0.26%) |
Jan 16, 2007 | 12.27 | 12.49 | 12.21 | 12.29 | 485,665 | +0.14(+1.13%) |
Jan 12, 2007 | 12.04 | 12.17 | 12.03 | 12.16 | 180,262 | +0.11(+0.92%) |
Jan 11, 2007 | 11.80 | 12.07 | 11.77 | 12.05 | 321,542 | +0.24(+2.05%) |
Jan 10, 2007 | 11.70 | 11.81 | 11.69 | 11.80 | 206,581 | +0.01(+0.10%) |
Jan 09, 2007 | 11.79 | 11.80 | 11.58 | 11.79 | 308,382 | +0.03(+0.22%) |
Jan 08, 2007 | 11.68 | 11.78 | 11.57 | 11.77 | 339,916 | +0.05(+0.40%) |
Jan 05, 2007 | 11.90 | 11.90 | 11.63 | 11.72 | 358,538 | -0.23(-1.95%) |
Jan 04, 2007 | 11.95 | 12.03 | 11.75 | 11.95 | 465,553 | -0.03(-0.24%) |