Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.32 | 15.54 | 15.01 | 15.31 | 2,621,739 | +0.03(+0.20%) |
Mar 29, 2007 | 15.72 | 15.76 | 15.07 | 15.28 | 2,799,851 | -0.31(-1.99%) |
Mar 28, 2007 | 15.44 | 15.66 | 15.26 | 15.59 | 3,363,207 | +0.06(+0.39%) |
Mar 27, 2007 | 15.41 | 15.67 | 14.84 | 15.53 | 4,006,216 | -0.42(-2.63%) |
Mar 26, 2007 | 15.85 | 16.12 | 15.78 | 15.95 | 3,090,025 | -0.03(-0.19%) |
Mar 23, 2007 | 16.03 | 16.20 | 15.68 | 15.98 | 4,187,411 | -0.22(-1.36%) |
Mar 22, 2007 | 15.99 | 16.63 | 15.93 | 16.20 | 9,557,891 | +0.37(+2.34%) |
Mar 21, 2007 | 14.65 | 15.85 | 14.64 | 15.83 | 6,938,023 | +1.14(+7.76%) |
Mar 20, 2007 | 14.47 | 14.74 | 14.41 | 14.69 | 2,471,226 | +0.16(+1.10%) |
Mar 19, 2007 | 14.41 | 14.59 | 14.21 | 14.53 | 3,159,467 | +0.27(+1.89%) |
Mar 16, 2007 | 13.94 | 14.55 | 13.94 | 14.26 | 5,208,961 | +0.22(+1.57%) |
Mar 15, 2007 | 13.50 | 14.04 | 13.46 | 14.04 | 3,495,197 | +0.67(+5.01%) |
Mar 14, 2007 | 13.26 | 13.50 | 13.09 | 13.37 | 4,182,817 | -0.02(-0.15%) |
Mar 13, 2007 | 14.02 | 13.90 | 13.36 | 13.39 | 4,303,722 | -0.63(-4.49%) |
Mar 12, 2007 | 14.00 | 14.17 | 13.98 | 14.02 | 2,342,548 | -0.11(-0.78%) |
Mar 09, 2007 | 14.16 | 14.29 | 14.00 | 14.13 | 2,808,759 | +0.12(+0.86%) |
Mar 08, 2007 | 14.19 | 14.30 | 14.00 | 14.01 | 2,333,453 | +0.08(+0.57%) |
Mar 07, 2007 | 14.16 | 14.22 | 13.90 | 13.93 | 2,586,109 | -0.23(-1.62%) |
Mar 06, 2007 | 13.79 | 14.24 | 13.76 | 14.16 | 3,321,323 | +0.51(+3.74%) |
Mar 05, 2007 | 13.59 | 13.96 | 13.32 | 13.65 | 3,157,493 | -0.32(-2.29%) |
Mar 02, 2007 | 13.96 | 14.25 | 13.91 | 13.97 | 3,769,189 | -0.12(-0.85%) |
Mar 01, 2007 | 13.45 | 14.19 | 13.19 | 14.09 | 5,004,305 | +0.00(+0.00%) |
Feb 28, 2007 | 14.15 | 14.29 | 13.55 | 14.09 | 5,253,038 | -0.05(-0.35%) |
Feb 27, 2007 | 14.44 | 14.55 | 14.02 | 14.14 | 6,197,575 | -0.76(-5.10%) |
Feb 26, 2007 | 15.01 | 15.20 | 14.80 | 14.90 | 3,452,779 | -0.17(-1.13%) |
Feb 23, 2007 | 14.90 | 15.09 | 14.87 | 15.07 | 2,930,954 | +0.20(+1.34%) |
Feb 22, 2007 | 14.99 | 15.16 | 14.78 | 14.87 | 3,210,576 | -0.11(-0.73%) |
Feb 21, 2007 | 14.91 | 15.05 | 14.82 | 14.98 | 3,406,330 | -0.02(-0.13%) |
Feb 20, 2007 | 14.39 | 15.03 | 14.32 | 15.00 | 6,257,398 | +0.54(+3.73%) |
Feb 16, 2007 | 14.30 | 14.47 | 14.12 | 14.46 | 4,125,712 | +0.06(+0.42%) |
Feb 15, 2007 | 14.47 | 14.59 | 14.32 | 14.40 | 4,662,656 | +0.00(+0.00%) |
Feb 14, 2007 | 14.25 | 14.46 | 14.08 | 14.40 | 7,742,322 | +0.33(+2.35%) |
Feb 13, 2007 | 13.74 | 14.08 | 13.67 | 14.07 | 6,480,736 | +0.53(+3.91%) |
Feb 12, 2007 | 13.55 | 13.73 | 13.40 | 13.54 | 4,731,012 | -0.45(-3.22%) |
Feb 09, 2007 | 13.82 | 14.15 | 13.80 | 13.99 | 5,933,294 | +0.21(+1.52%) |
Feb 08, 2007 | 13.54 | 14.00 | 13.52 | 13.78 | 5,627,184 | +0.05(+0.36%) |
Feb 07, 2007 | 13.37 | 13.75 | 13.37 | 13.73 | 7,680,505 | +0.31(+2.31%) |
Feb 06, 2007 | 12.28 | 13.63 | 12.12 | 13.42 | 23,470,162 | +2.08(+18.34%) |
Feb 05, 2007 | 11.58 | 11.75 | 11.29 | 11.34 | 3,389,389 | -0.10(-0.87%) |
Feb 02, 2007 | 11.41 | 11.58 | 11.31 | 11.44 | 3,093,032 | +0.08(+0.70%) |
Feb 01, 2007 | 11.55 | 11.83 | 11.29 | 11.36 | 3,397,140 | -0.19(-1.65%) |
Jan 31, 2007 | 11.24 | 11.74 | 11.10 | 11.55 | 5,459,792 | +0.35(+3.13%) |
Jan 30, 2007 | 11.50 | 11.55 | 11.07 | 11.20 | 2,605,754 | +0.09(+0.81%) |
Jan 29, 2007 | 11.25 | 11.32 | 11.00 | 11.11 | 2,826,763 | -0.14(-1.24%) |
Jan 26, 2007 | 11.35 | 11.39 | 11.01 | 11.25 | 1,733,367 | -0.01(-0.09%) |
Jan 25, 2007 | 11.63 | 11.71 | 11.21 | 11.26 | 2,183,359 | -0.35(-3.01%) |
Jan 24, 2007 | 11.60 | 11.79 | 11.57 | 11.61 | 2,459,075 | +0.05(+0.43%) |
Jan 23, 2007 | 11.46 | 11.70 | 11.41 | 11.56 | 2,231,376 | +0.07(+0.61%) |
Jan 22, 2007 | 11.84 | 11.84 | 11.40 | 11.49 | 1,936,533 | -0.32(-2.71%) |
Jan 19, 2007 | 11.60 | 11.91 | 11.59 | 11.81 | 2,390,627 | +0.22(+1.90%) |
Jan 18, 2007 | 12.19 | 12.19 | 11.54 | 11.59 | 3,340,501 | -0.63(-5.16%) |
Jan 17, 2007 | 12.40 | 12.40 | 12.19 | 12.22 | 3,784,828 | -0.26(-2.08%) |
Jan 16, 2007 | 12.28 | 12.72 | 12.25 | 12.48 | 2,946,288 | +0.23(+1.88%) |
Jan 12, 2007 | 12.31 | 12.42 | 12.12 | 12.25 | 1,676,846 | +0.00(+0.00%) |
Jan 11, 2007 | 12.38 | 12.57 | 12.19 | 12.25 | 2,989,113 | -0.13(-1.05%) |
Jan 10, 2007 | 12.01 | 12.53 | 11.90 | 12.38 | 4,548,773 | +0.39(+3.25%) |
Jan 09, 2007 | 12.01 | 12.25 | 11.88 | 11.99 | 3,867,777 | +0.05(+0.42%) |
Jan 08, 2007 | 11.69 | 12.01 | 11.49 | 11.94 | 3,135,204 | +0.33(+2.84%) |
Jan 05, 2007 | 11.88 | 11.90 | 11.52 | 11.61 | 2,648,384 | -0.30(-2.52%) |
Jan 04, 2007 | 11.69 | 12.00 | 11.39 | 11.91 | 2,948,988 | +0.19(+1.62%) |