Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.12 | 15.25 | 14.85 | 14.99 | 132,381 | -0.11(-0.73%) |
Mar 29, 2007 | 15.22 | 15.27 | 14.94 | 15.10 | 57,636 | -0.00(-0.03%) |
Mar 28, 2007 | 15.05 | 15.17 | 14.90 | 15.11 | 361,740 | -0.06(-0.39%) |
Mar 27, 2007 | 15.11 | 15.17 | 15.01 | 15.17 | 104,054 | -0.05(-0.33%) |
Mar 26, 2007 | 14.96 | 15.22 | 14.95 | 15.22 | 81,836 | +0.24(+1.58%) |
Mar 23, 2007 | 14.95 | 15.05 | 14.90 | 14.98 | 54,931 | +0.02(+0.11%) |
Mar 22, 2007 | 14.88 | 15.01 | 14.80 | 14.96 | 110,621 | +0.11(+0.74%) |
Mar 21, 2007 | 14.41 | 14.85 | 14.38 | 14.85 | 139,929 | +0.34(+2.36%) |
Mar 20, 2007 | 14.44 | 14.58 | 14.37 | 14.51 | 80,386 | +0.06(+0.41%) |
Mar 19, 2007 | 14.38 | 14.52 | 14.32 | 14.45 | 81,597 | +0.19(+1.36%) |
Mar 16, 2007 | 14.42 | 14.42 | 14.20 | 14.26 | 322,874 | -0.16(-1.11%) |
Mar 15, 2007 | 14.30 | 14.44 | 14.24 | 14.42 | 70,757 | +0.17(+1.19%) |
Mar 14, 2007 | 14.21 | 14.34 | 13.98 | 14.25 | 155,289 | +0.07(+0.48%) |
Mar 13, 2007 | 14.61 | 14.63 | 14.13 | 14.18 | 222,539 | -0.43(-2.92%) |
Mar 12, 2007 | 14.39 | 14.63 | 14.35 | 14.61 | 140,312 | +0.14(+0.99%) |
Mar 09, 2007 | 14.62 | 14.63 | 14.41 | 14.47 | 126,894 | -0.12(-0.81%) |
Mar 08, 2007 | 14.19 | 14.61 | 14.19 | 14.58 | 170,840 | +0.10(+0.70%) |
Mar 07, 2007 | 14.45 | 14.54 | 14.28 | 14.48 | 157,680 | -0.04(-0.29%) |
Mar 06, 2007 | 14.27 | 14.53 | 14.27 | 14.53 | 192,869 | +0.24(+1.66%) |
Mar 05, 2007 | 14.22 | 14.37 | 14.17 | 14.29 | 267,495 | -0.12(-0.82%) |
Mar 02, 2007 | 14.24 | 14.43 | 14.18 | 14.41 | 166,267 | +0.00(+0.03%) |
Mar 01, 2007 | 14.02 | 14.48 | 14.02 | 14.40 | 152,257 | +0.27(+1.95%) |
Feb 28, 2007 | 14.31 | 14.42 | 14.11 | 14.13 | 107,088 | -0.19(-1.30%) |
Feb 27, 2007 | 14.60 | 14.78 | 14.29 | 14.31 | 168,327 | -0.50(-3.40%) |
Feb 26, 2007 | 14.89 | 14.99 | 14.65 | 14.82 | 120,906 | +0.03(+0.17%) |
Feb 23, 2007 | 14.66 | 14.81 | 14.63 | 14.79 | 117,647 | +0.08(+0.58%) |
Feb 22, 2007 | 14.73 | 14.73 | 14.52 | 14.71 | 58,353 | +0.05(+0.38%) |
Feb 21, 2007 | 14.55 | 14.66 | 14.55 | 14.65 | 73,729 | -0.02(-0.12%) |
Feb 20, 2007 | 14.65 | 14.71 | 14.55 | 14.67 | 94,994 | +0.00(+0.03%) |
Feb 16, 2007 | 14.66 | 14.73 | 14.55 | 14.66 | 64,440 | +0.02(+0.12%) |
Feb 15, 2007 | 14.89 | 14.89 | 14.64 | 14.65 | 67,117 | -0.21(-1.39%) |
Feb 14, 2007 | 15.05 | 15.12 | 14.80 | 14.85 | 97,709 | -0.09(-0.62%) |
Feb 13, 2007 | 14.96 | 14.96 | 14.75 | 14.95 | 40,070 | +0.11(+0.71%) |
Feb 12, 2007 | 14.61 | 14.89 | 14.61 | 14.84 | 69,380 | +0.04(+0.26%) |
Feb 09, 2007 | 14.95 | 14.97 | 14.74 | 14.80 | 75,985 | -0.19(-1.27%) |
Feb 08, 2007 | 14.72 | 15.01 | 14.72 | 14.99 | 66,479 | +0.22(+1.52%) |
Feb 07, 2007 | 14.73 | 14.81 | 14.70 | 14.77 | 67,441 | -0.03(-0.17%) |
Feb 06, 2007 | 14.78 | 14.82 | 14.63 | 14.80 | 67,301 | -0.00(-0.03%) |
Feb 05, 2007 | 14.78 | 14.83 | 14.59 | 14.80 | 97,886 | +0.06(+0.40%) |
Feb 02, 2007 | 14.50 | 14.82 | 14.50 | 14.74 | 48,550 | -0.02(-0.14%) |
Feb 01, 2007 | 14.53 | 14.88 | 14.53 | 14.76 | 67,829 | +0.30(+2.08%) |
Jan 31, 2007 | 14.86 | 14.88 | 14.45 | 14.46 | 162,358 | -0.39(-2.62%) |
Jan 30, 2007 | 14.77 | 14.86 | 14.66 | 14.85 | 80,339 | +0.02(+0.14%) |
Jan 29, 2007 | 14.72 | 14.91 | 14.51 | 14.83 | 61,945 | +0.09(+0.60%) |
Jan 26, 2007 | 14.59 | 14.79 | 14.45 | 14.74 | 58,275 | +0.26(+1.78%) |
Jan 25, 2007 | 14.75 | 14.84 | 14.39 | 14.48 | 83,089 | -0.32(-2.14%) |
Jan 24, 2007 | 14.74 | 14.85 | 14.74 | 14.80 | 57,967 | +0.06(+0.40%) |
Jan 23, 2007 | 14.47 | 14.78 | 14.43 | 14.74 | 125,976 | +0.23(+1.57%) |
Jan 22, 2007 | 14.68 | 14.69 | 14.43 | 14.51 | 59,966 | -0.15(-1.01%) |
Jan 19, 2007 | 14.31 | 14.78 | 14.21 | 14.66 | 303,676 | +0.24(+1.67%) |
Jan 18, 2007 | 14.38 | 14.55 | 14.32 | 14.42 | 179,295 | -0.12(-0.81%) |
Jan 17, 2007 | 14.49 | 14.64 | 14.47 | 14.54 | 110,640 | -0.04(-0.26%) |
Jan 16, 2007 | 14.82 | 14.95 | 14.45 | 14.58 | 114,597 | -0.22(-1.46%) |
Jan 12, 2007 | 14.74 | 14.97 | 14.72 | 14.79 | 133,081 | +0.01(+0.06%) |
Jan 11, 2007 | 14.54 | 14.92 | 14.53 | 14.78 | 135,552 | +0.25(+1.75%) |
Jan 10, 2007 | 14.41 | 14.55 | 14.41 | 14.53 | 112,393 | -0.03(-0.17%) |
Jan 09, 2007 | 14.61 | 14.67 | 14.33 | 14.55 | 139,967 | +0.03(+0.20%) |
Jan 08, 2007 | 14.76 | 14.76 | 14.42 | 14.53 | 201,643 | -0.15(-1.04%) |
Jan 05, 2007 | 15.48 | 15.48 | 14.67 | 14.68 | 151,460 | -0.79(-5.14%) |
Jan 04, 2007 | 15.32 | 15.49 | 15.13 | 15.47 | 75,810 | +0.16(+1.08%) |