Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.30 | 13.47 | 13.20 | 13.25 | 346,404 | -0.21(-1.57%) |
Mar 29, 2007 | 13.28 | 13.55 | 13.22 | 13.46 | 526,691 | +0.28(+2.12%) |
Mar 28, 2007 | 13.30 | 13.35 | 13.00 | 13.18 | 330,925 | -0.17(-1.24%) |
Mar 27, 2007 | 13.55 | 13.55 | 13.25 | 13.35 | 587,731 | -0.20(-1.46%) |
Mar 26, 2007 | 13.85 | 13.85 | 13.44 | 13.55 | 307,817 | -0.10(-0.71%) |
Mar 23, 2007 | 13.69 | 13.79 | 13.50 | 13.64 | 396,108 | -0.12(-0.87%) |
Mar 22, 2007 | 13.99 | 14.09 | 13.58 | 13.76 | 965,527 | +0.00(+0.00%) |
Mar 21, 2007 | 13.71 | 13.91 | 13.35 | 13.76 | 975,991 | +0.19(+1.42%) |
Mar 20, 2007 | 13.58 | 13.62 | 13.47 | 13.57 | 425,756 | +0.18(+1.37%) |
Mar 19, 2007 | 13.24 | 13.61 | 13.24 | 13.39 | 734,010 | +0.26(+1.96%) |
Mar 16, 2007 | 13.12 | 13.24 | 12.94 | 13.13 | 1,107,010 | +0.06(+0.42%) |
Mar 15, 2007 | 12.87 | 13.07 | 12.78 | 13.07 | 686,485 | +0.21(+1.60%) |
Mar 14, 2007 | 12.84 | 13.07 | 12.43 | 12.87 | 470,228 | +0.02(+0.18%) |
Mar 13, 2007 | 13.39 | 13.34 | 12.84 | 12.84 | 218,873 | -0.54(-4.04%) |
Mar 12, 2007 | 13.38 | 13.52 | 13.30 | 13.39 | 272,937 | -0.06(-0.41%) |
Mar 09, 2007 | 13.53 | 13.80 | 13.37 | 13.44 | 776,956 | +0.14(+1.07%) |
Mar 08, 2007 | 13.30 | 13.45 | 13.19 | 13.30 | 590,347 | +0.24(+1.86%) |
Mar 07, 2007 | 13.07 | 13.32 | 13.00 | 13.05 | 462,816 | -0.06(-0.45%) |
Mar 06, 2007 | 13.17 | 13.35 | 13.08 | 13.11 | 781,316 | +0.35(+2.73%) |
Mar 05, 2007 | 12.79 | 13.02 | 12.71 | 12.77 | 416,382 | -0.31(-2.38%) |
Mar 02, 2007 | 13.34 | 13.53 | 13.08 | 13.08 | 514,264 | -0.47(-3.49%) |
Mar 01, 2007 | 12.98 | 13.67 | 12.87 | 13.55 | 566,367 | -0.13(-0.97%) |
Feb 28, 2007 | 13.49 | 13.85 | 13.30 | 13.68 | 499,876 | +0.27(+2.02%) |
Feb 27, 2007 | 14.00 | 14.15 | 13.29 | 13.41 | 931,301 | -1.22(-8.31%) |
Feb 26, 2007 | 14.70 | 14.75 | 14.55 | 14.63 | 161,756 | +0.01(+0.09%) |
Feb 23, 2007 | 14.59 | 14.68 | 14.53 | 14.61 | 324,603 | +0.03(+0.19%) |
Feb 22, 2007 | 14.60 | 14.70 | 14.45 | 14.59 | 241,981 | +0.05(+0.32%) |
Feb 21, 2007 | 14.55 | 14.64 | 14.45 | 14.54 | 163,936 | +0.01(+0.09%) |
Feb 20, 2007 | 14.48 | 14.55 | 14.41 | 14.53 | 102,460 | +0.06(+0.41%) |
Feb 16, 2007 | 14.51 | 14.51 | 14.33 | 14.47 | 437,092 | -0.15(-1.00%) |
Feb 15, 2007 | 14.98 | 15.03 | 14.47 | 14.61 | 494,862 | -0.25(-1.67%) |
Feb 14, 2007 | 14.46 | 14.95 | 14.41 | 14.86 | 550,300 | +0.28(+1.92%) |
Feb 13, 2007 | 14.45 | 14.58 | 14.24 | 14.58 | 409,188 | +0.32(+2.22%) |
Feb 12, 2007 | 14.59 | 14.61 | 14.20 | 14.27 | 308,709 | -0.43(-2.90%) |
Feb 09, 2007 | 14.73 | 14.92 | 14.57 | 14.69 | 384,118 | -0.22(-1.51%) |
Feb 08, 2007 | 14.83 | 14.99 | 14.71 | 14.92 | 140,174 | -0.17(-1.10%) |
Feb 07, 2007 | 15.12 | 15.19 | 15.01 | 15.08 | 420,742 | -0.09(-0.57%) |
Feb 06, 2007 | 15.19 | 15.28 | 15.02 | 15.17 | 166,988 | -0.13(-0.87%) |
Feb 05, 2007 | 15.16 | 15.35 | 14.95 | 15.30 | 327,219 | +0.17(+1.15%) |
Feb 02, 2007 | 15.29 | 15.39 | 14.92 | 15.13 | 374,962 | -0.32(-2.05%) |
Feb 01, 2007 | 15.14 | 15.49 | 15.12 | 15.44 | 323,731 | +0.33(+2.19%) |
Jan 31, 2007 | 14.79 | 15.28 | 14.63 | 15.11 | 232,389 | +0.37(+2.49%) |
Jan 30, 2007 | 14.47 | 14.76 | 14.41 | 14.75 | 285,799 | +0.33(+2.29%) |
Jan 29, 2007 | 14.54 | 14.66 | 14.37 | 14.42 | 465,432 | -0.24(-1.63%) |
Jan 26, 2007 | 14.82 | 14.82 | 14.47 | 14.66 | 386,516 | -0.19(-1.30%) |
Jan 25, 2007 | 14.86 | 14.97 | 14.67 | 14.85 | 291,249 | -0.06(-0.37%) |
Jan 24, 2007 | 14.94 | 14.94 | 14.77 | 14.90 | 218,437 | +0.01(+0.06%) |
Jan 23, 2007 | 14.95 | 15.04 | 14.84 | 14.89 | 369,294 | -0.17(-1.16%) |
Jan 22, 2007 | 15.00 | 15.07 | 14.75 | 15.07 | 213,641 | +0.17(+1.11%) |
Jan 19, 2007 | 14.91 | 14.93 | 14.74 | 14.90 | 241,981 | +0.00(+0.00%) |
Jan 18, 2007 | 15.27 | 15.37 | 14.88 | 14.90 | 231,517 | -0.25(-1.66%) |
Jan 17, 2007 | 15.14 | 15.24 | 14.93 | 15.16 | 410,278 | -0.01(-0.09%) |
Jan 16, 2007 | 15.09 | 15.19 | 14.94 | 15.17 | 216,257 | -0.01(-0.06%) |
Jan 12, 2007 | 15.19 | 15.26 | 15.02 | 15.18 | 181,377 | -0.11(-0.75%) |
Jan 11, 2007 | 14.93 | 15.66 | 14.93 | 15.29 | 602,991 | +0.35(+2.33%) |
Jan 10, 2007 | 14.50 | 15.00 | 14.45 | 14.94 | 395,236 | +0.24(+1.65%) |
Jan 09, 2007 | 15.44 | 15.44 | 14.57 | 14.70 | 712,428 | -0.61(-3.98%) |
Jan 08, 2007 | 15.11 | 15.41 | 14.76 | 15.31 | 578,575 | +0.20(+1.30%) |
Jan 05, 2007 | 15.67 | 15.70 | 14.91 | 15.11 | 486,360 | -0.56(-3.60%) |
Jan 04, 2007 | 15.66 | 15.76 | 15.39 | 15.68 | 396,980 | -0.07(-0.44%) |