Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.30 | 15.65 | 15.22 | 15.40 | 183,832 | +0.13(+0.88%) |
Mar 29, 2007 | 15.11 | 15.27 | 14.97 | 15.27 | 115,006 | +0.28(+1.85%) |
Mar 28, 2007 | 15.16 | 15.22 | 14.83 | 14.99 | 414,961 | -0.27(-1.76%) |
Mar 27, 2007 | 15.20 | 15.34 | 15.05 | 15.26 | 125,827 | +0.04(+0.29%) |
Mar 26, 2007 | 15.32 | 15.32 | 15.06 | 15.21 | 57,670 | -0.13(-0.88%) |
Mar 23, 2007 | 15.46 | 15.46 | 15.30 | 15.35 | 60,571 | -0.16(-1.04%) |
Mar 22, 2007 | 15.66 | 15.68 | 15.42 | 15.51 | 134,974 | -0.07(-0.46%) |
Mar 21, 2007 | 15.24 | 15.61 | 15.07 | 15.58 | 210,046 | +0.39(+2.54%) |
Mar 20, 2007 | 14.66 | 15.22 | 14.57 | 15.20 | 116,456 | +0.55(+3.73%) |
Mar 19, 2007 | 14.75 | 15.07 | 14.57 | 14.65 | 280,545 | +0.01(+0.06%) |
Mar 16, 2007 | 14.91 | 14.90 | 14.57 | 14.64 | 421,543 | -0.26(-1.75%) |
Mar 15, 2007 | 14.95 | 15.13 | 14.73 | 14.90 | 169,777 | -0.03(-0.18%) |
Mar 14, 2007 | 14.79 | 15.03 | 14.66 | 14.93 | 197,329 | +0.10(+0.66%) |
Mar 13, 2007 | 15.20 | 15.16 | 14.76 | 14.83 | 199,337 | -0.37(-2.42%) |
Mar 12, 2007 | 15.16 | 15.26 | 15.09 | 15.20 | 62,021 | -0.13(-0.82%) |
Mar 09, 2007 | 15.21 | 15.35 | 15.02 | 15.32 | 102,513 | +0.25(+1.67%) |
Mar 08, 2007 | 15.20 | 15.36 | 14.97 | 15.07 | 120,807 | +0.02(+0.12%) |
Mar 07, 2007 | 15.08 | 15.38 | 14.97 | 15.05 | 203,018 | -0.07(-0.47%) |
Mar 06, 2007 | 14.89 | 15.19 | 14.78 | 15.12 | 111,995 | +0.39(+2.68%) |
Mar 05, 2007 | 14.66 | 15.06 | 14.57 | 14.73 | 265,820 | +0.07(+0.49%) |
Mar 02, 2007 | 15.05 | 15.29 | 14.45 | 14.66 | 266,155 | -0.49(-3.25%) |
Mar 01, 2007 | 15.12 | 15.38 | 14.61 | 15.15 | 182,107 | -0.22(-1.40%) |
Feb 28, 2007 | 15.22 | 15.49 | 15.20 | 15.37 | 277,533 | +0.16(+1.06%) |
Feb 27, 2007 | 15.55 | 15.55 | 15.01 | 15.20 | 289,469 | -0.48(-3.09%) |
Feb 26, 2007 | 15.64 | 15.75 | 15.48 | 15.69 | 272,021 | +0.03(+0.17%) |
Feb 23, 2007 | 15.46 | 15.71 | 15.37 | 15.66 | 194,652 | +0.12(+0.75%) |
Feb 22, 2007 | 15.41 | 15.54 | 15.26 | 15.54 | 164,311 | +0.20(+1.29%) |
Feb 21, 2007 | 15.13 | 15.45 | 15.06 | 15.35 | 201,903 | +0.11(+0.71%) |
Feb 20, 2007 | 14.88 | 15.26 | 14.70 | 15.24 | 246,188 | +0.35(+2.35%) |
Feb 16, 2007 | 14.75 | 14.97 | 14.74 | 14.89 | 156,503 | +0.14(+0.97%) |
Feb 15, 2007 | 14.49 | 14.82 | 14.39 | 14.75 | 375,919 | +0.15(+1.04%) |
Feb 14, 2007 | 14.74 | 14.84 | 14.56 | 14.59 | 201,903 | -0.15(-1.03%) |
Feb 13, 2007 | 14.73 | 14.81 | 14.67 | 14.75 | 171,016 | +0.07(+0.49%) |
Feb 12, 2007 | 14.79 | 14.94 | 14.48 | 14.68 | 206,957 | -0.41(-2.73%) |
Feb 09, 2007 | 14.89 | 15.24 | 14.88 | 15.09 | 222,874 | +0.20(+1.33%) |
Feb 08, 2007 | 15.00 | 15.08 | 14.61 | 14.89 | 1,071,426 | +0.32(+2.22%) |
Feb 07, 2007 | 14.35 | 14.60 | 14.17 | 14.57 | 122,480 | +0.22(+1.50%) |
Feb 06, 2007 | 14.52 | 14.61 | 14.21 | 14.35 | 130,177 | -0.10(-0.68%) |
Feb 05, 2007 | 14.55 | 14.60 | 14.33 | 14.45 | 168,327 | -0.15(-1.04%) |
Feb 02, 2007 | 14.61 | 15.00 | 14.60 | 14.60 | 202,572 | +0.04(+0.25%) |
Feb 01, 2007 | 14.60 | 14.82 | 14.57 | 14.57 | 172,677 | -0.01(-0.06%) |
Jan 31, 2007 | 14.73 | 14.75 | 14.39 | 14.58 | 371,123 | -0.21(-1.39%) |
Jan 30, 2007 | 14.79 | 14.95 | 14.70 | 14.78 | 152,375 | -0.01(-0.06%) |
Jan 29, 2007 | 14.97 | 15.01 | 14.60 | 14.79 | 132,743 | -0.19(-1.26%) |
Jan 26, 2007 | 14.55 | 15.07 | 14.48 | 14.98 | 132,073 | +0.43(+2.96%) |
Jan 25, 2007 | 14.80 | 14.86 | 14.38 | 14.55 | 356,063 | -0.30(-1.99%) |
Jan 24, 2007 | 14.65 | 14.89 | 14.58 | 14.85 | 130,735 | +0.16(+1.10%) |
Jan 23, 2007 | 14.56 | 14.87 | 14.52 | 14.68 | 137,985 | +0.12(+0.80%) |
Jan 22, 2007 | 14.79 | 14.80 | 14.51 | 14.57 | 202,684 | -0.21(-1.40%) |
Jan 19, 2007 | 14.57 | 14.84 | 14.42 | 14.77 | 99,613 | +0.17(+1.17%) |
Jan 18, 2007 | 14.79 | 14.83 | 14.35 | 14.60 | 184,501 | -0.19(-1.27%) |
Jan 17, 2007 | 14.70 | 15.15 | 14.70 | 14.79 | 438,498 | +0.05(+0.37%) |
Jan 16, 2007 | 14.79 | 14.90 | 14.61 | 14.74 | 274,856 | -0.05(-0.36%) |
Jan 12, 2007 | 14.88 | 14.94 | 14.73 | 14.79 | 232,467 | -0.09(-0.60%) |
Jan 11, 2007 | 14.52 | 14.97 | 14.52 | 14.88 | 241,280 | +0.43(+2.98%) |
Jan 10, 2007 | 14.44 | 14.54 | 14.33 | 14.45 | 85,000 | -0.04(-0.31%) |
Jan 09, 2007 | 14.47 | 14.55 | 14.34 | 14.50 | 168,215 | +0.03(+0.19%) |
Jan 08, 2007 | 14.34 | 14.63 | 14.00 | 14.47 | 102,290 | +0.15(+1.06%) |
Jan 05, 2007 | 14.18 | 14.64 | 14.18 | 14.32 | 171,227 | -0.30(-2.02%) |
Jan 04, 2007 | 14.83 | 14.83 | 14.42 | 14.61 | 113,668 | -0.22(-1.45%) |