Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.17 | 15.28 | 15.08 | 15.08 | 279,500 | -0.09(-0.59%) |
Mar 29, 2007 | 15.15 | 15.17 | 14.86 | 15.17 | 139,200 | +0.15(+1.00%) |
Mar 28, 2007 | 14.97 | 15.15 | 14.91 | 15.02 | 101,400 | -0.05(-0.33%) |
Mar 27, 2007 | 15.25 | 15.29 | 15.00 | 15.07 | 80,500 | -0.24(-1.57%) |
Mar 26, 2007 | 15.50 | 15.56 | 15.19 | 15.31 | 80,100 | -0.25(-1.61%) |
Mar 23, 2007 | 15.68 | 15.87 | 15.47 | 15.56 | 135,300 | -0.13(-0.83%) |
Mar 22, 2007 | 15.14 | 15.70 | 15.13 | 15.69 | 114,100 | +0.57(+3.77%) |
Mar 21, 2007 | 15.22 | 15.33 | 14.96 | 15.12 | 244,100 | -0.15(-0.98%) |
Mar 20, 2007 | 15.32 | 15.34 | 15.12 | 15.27 | 179,900 | -0.11(-0.72%) |
Mar 19, 2007 | 15.12 | 16.00 | 15.12 | 15.38 | 280,300 | +0.39(+2.60%) |
Mar 16, 2007 | 14.12 | 15.29 | 14.10 | 14.99 | 574,500 | +0.88(+6.24%) |
Mar 15, 2007 | 13.74 | 14.15 | 13.70 | 14.11 | 205,300 | +0.35(+2.54%) |
Mar 14, 2007 | 13.75 | 14.08 | 13.39 | 13.76 | 176,000 | -0.05(-0.36%) |
Mar 13, 2007 | 14.36 | 14.42 | 13.76 | 13.81 | 182,700 | -0.55(-3.83%) |
Mar 12, 2007 | 14.12 | 14.49 | 14.10 | 14.36 | 79,700 | +0.15(+1.06%) |
Mar 09, 2007 | 14.25 | 14.28 | 13.91 | 14.21 | 91,800 | +0.02(+0.14%) |
Mar 08, 2007 | 14.21 | 14.58 | 14.14 | 14.19 | 94,600 | +0.14(+1.00%) |
Mar 07, 2007 | 14.18 | 14.30 | 13.96 | 14.05 | 100,600 | -0.13(-0.92%) |
Mar 06, 2007 | 14.03 | 14.40 | 13.86 | 14.18 | 114,600 | +0.27(+1.94%) |
Mar 05, 2007 | 13.75 | 14.23 | 13.75 | 13.91 | 262,600 | +0.08(+0.58%) |
Mar 02, 2007 | 14.02 | 14.39 | 13.78 | 13.83 | 206,600 | -0.24(-1.71%) |
Mar 01, 2007 | 13.95 | 14.27 | 13.65 | 14.07 | 208,528 | -0.37(-2.56%) |
Feb 28, 2007 | 14.74 | 14.80 | 14.35 | 14.44 | 179,200 | -0.31(-2.10%) |
Feb 27, 2007 | 14.80 | 15.24 | 13.83 | 14.75 | 240,600 | -0.52(-3.41%) |
Feb 26, 2007 | 15.47 | 15.47 | 15.21 | 15.27 | 99,600 | -0.14(-0.91%) |
Feb 23, 2007 | 15.18 | 15.48 | 15.10 | 15.41 | 84,700 | +0.19(+1.25%) |
Feb 22, 2007 | 15.48 | 15.50 | 15.11 | 15.22 | 92,100 | -0.22(-1.42%) |
Feb 21, 2007 | 15.22 | 15.45 | 15.22 | 15.44 | 68,300 | +0.14(+0.92%) |
Feb 20, 2007 | 15.18 | 15.37 | 15.07 | 15.30 | 53,600 | +0.11(+0.72%) |
Feb 16, 2007 | 15.20 | 15.20 | 15.05 | 15.19 | 82,500 | -0.05(-0.33%) |
Feb 15, 2007 | 15.28 | 15.28 | 15.04 | 15.24 | 90,700 | -0.11(-0.72%) |
Feb 14, 2007 | 15.44 | 15.50 | 15.32 | 15.35 | 76,900 | -0.09(-0.58%) |
Feb 13, 2007 | 15.69 | 15.71 | 15.27 | 15.44 | 99,380 | -0.21(-1.34%) |
Feb 12, 2007 | 15.94 | 15.94 | 15.48 | 15.65 | 127,593 | +0.00(+0.00%) |
Feb 09, 2007 | 15.62 | 15.88 | 15.59 | 15.65 | 94,900 | +0.00(+0.00%) |
Feb 08, 2007 | 15.56 | 15.80 | 15.45 | 15.65 | 77,300 | +0.09(+0.58%) |
Feb 07, 2007 | 15.55 | 15.75 | 15.42 | 15.56 | 155,100 | +0.10(+0.65%) |
Feb 06, 2007 | 15.34 | 15.47 | 15.27 | 15.46 | 161,400 | +0.19(+1.24%) |
Feb 05, 2007 | 15.03 | 15.34 | 15.03 | 15.27 | 179,200 | +0.19(+1.26%) |
Feb 02, 2007 | 15.17 | 15.29 | 15.04 | 15.08 | 92,500 | -0.01(-0.07%) |
Feb 01, 2007 | 14.90 | 15.18 | 14.90 | 15.09 | 113,700 | +0.25(+1.68%) |
Jan 31, 2007 | 14.80 | 15.01 | 14.52 | 14.84 | 202,400 | -0.01(-0.07%) |
Jan 30, 2007 | 14.81 | 14.99 | 14.80 | 14.85 | 122,000 | +0.10(+0.68%) |
Jan 29, 2007 | 14.69 | 15.03 | 14.67 | 14.75 | 117,100 | -0.04(-0.27%) |
Jan 26, 2007 | 15.00 | 15.10 | 14.72 | 14.79 | 131,800 | -0.23(-1.53%) |
Jan 25, 2007 | 14.92 | 15.10 | 14.90 | 15.02 | 141,400 | +0.05(+0.33%) |
Jan 24, 2007 | 15.00 | 15.23 | 14.94 | 14.97 | 108,200 | -0.04(-0.27%) |
Jan 23, 2007 | 14.95 | 15.25 | 14.95 | 15.01 | 120,200 | -0.01(-0.07%) |
Jan 22, 2007 | 15.02 | 15.20 | 14.90 | 15.02 | 175,300 | -0.08(-0.53%) |
Jan 19, 2007 | 15.31 | 15.31 | 15.00 | 15.10 | 174,400 | -0.18(-1.18%) |
Jan 18, 2007 | 15.33 | 15.60 | 15.10 | 15.28 | 116,900 | -0.09(-0.59%) |
Jan 17, 2007 | 15.40 | 15.60 | 15.21 | 15.37 | 154,200 | -0.11(-0.71%) |
Jan 16, 2007 | 15.84 | 15.99 | 15.26 | 15.48 | 150,800 | -0.33(-2.09%) |
Jan 12, 2007 | 15.51 | 15.81 | 15.50 | 15.81 | 141,000 | +0.36(+2.33%) |
Jan 11, 2007 | 14.85 | 15.54 | 14.85 | 15.45 | 325,600 | +0.66(+4.46%) |
Jan 10, 2007 | 14.56 | 14.91 | 14.55 | 14.79 | 199,300 | +0.18(+1.23%) |
Jan 09, 2007 | 14.45 | 14.67 | 14.23 | 14.61 | 180,500 | +0.15(+1.04%) |
Jan 08, 2007 | 14.43 | 14.50 | 14.15 | 14.46 | 92,000 | -0.02(-0.14%) |
Jan 05, 2007 | 15.10 | 15.10 | 14.48 | 14.48 | 255,200 | -0.52(-3.47%) |
Jan 04, 2007 | 14.51 | 15.01 | 14.20 | 15.00 | 277,400 | +0.43(+2.95%) |