Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.44 | 13.50 | 13.15 | 13.42 | 71,500 | +0.02(+0.15%) |
Mar 29, 2007 | 13.66 | 13.72 | 13.15 | 13.40 | 55,400 | -0.20(-1.47%) |
Mar 28, 2007 | 14.33 | 14.33 | 13.50 | 13.60 | 61,000 | -0.82(-5.69%) |
Mar 27, 2007 | 13.58 | 14.81 | 13.51 | 14.42 | 117,700 | +0.74(+5.41%) |
Mar 26, 2007 | 15.02 | 15.02 | 13.50 | 13.68 | 131,700 | -1.39(-9.22%) |
Mar 23, 2007 | 14.20 | 15.49 | 14.17 | 15.07 | 120,300 | +0.87(+6.13%) |
Mar 22, 2007 | 14.19 | 14.68 | 14.00 | 14.20 | 88,600 | +0.74(+5.50%) |
Mar 21, 2007 | 12.70 | 13.67 | 12.63 | 13.46 | 111,500 | +1.14(+9.25%) |
Mar 20, 2007 | 12.12 | 12.37 | 12.10 | 12.32 | 232,300 | +0.18(+1.48%) |
Mar 19, 2007 | 12.00 | 12.14 | 11.95 | 12.14 | 91,600 | +0.22(+1.85%) |
Mar 16, 2007 | 11.83 | 11.98 | 11.86 | 11.92 | 178,900 | +0.10(+0.85%) |
Mar 15, 2007 | 12.00 | 12.01 | 11.81 | 11.82 | 34,600 | -0.17(-1.42%) |
Mar 14, 2007 | 11.88 | 12.05 | 11.76 | 11.99 | 69,900 | +0.11(+0.93%) |
Mar 13, 2007 | 11.95 | 11.99 | 11.86 | 11.88 | 42,500 | -0.07(-0.59%) |
Mar 12, 2007 | 11.90 | 12.06 | 11.74 | 11.95 | 72,400 | -0.05(-0.42%) |
Mar 09, 2007 | 12.17 | 12.17 | 11.98 | 12.00 | 172,400 | +0.01(+0.08%) |
Mar 08, 2007 | 11.89 | 12.24 | 11.72 | 11.99 | 119,600 | +0.42(+3.63%) |
Mar 07, 2007 | 10.66 | 11.87 | 10.65 | 11.57 | 220,300 | +0.91(+8.54%) |
Mar 06, 2007 | 10.85 | 10.85 | 10.50 | 10.66 | 328,400 | -0.17(-1.57%) |
Mar 05, 2007 | 11.43 | 11.45 | 10.74 | 10.83 | 115,300 | -0.68(-5.91%) |
Mar 02, 2007 | 11.99 | 11.99 | 11.17 | 11.51 | 87,500 | -0.48(-4.00%) |
Mar 01, 2007 | 12.50 | 12.50 | 11.91 | 11.99 | 48,591 | -0.58(-4.61%) |
Feb 28, 2007 | 12.90 | 13.00 | 12.56 | 12.57 | 77,400 | -0.14(-1.10%) |
Feb 27, 2007 | 13.60 | 13.61 | 12.50 | 12.71 | 85,800 | -1.09(-7.90%) |
Feb 26, 2007 | 13.97 | 13.97 | 13.69 | 13.80 | 34,300 | -0.22(-1.57%) |
Feb 23, 2007 | 13.99 | 14.06 | 13.66 | 14.02 | 41,800 | -0.04(-0.28%) |
Feb 22, 2007 | 14.60 | 14.60 | 12.06 | 14.06 | 515,400 | -0.97(-6.45%) |
Feb 21, 2007 | 14.96 | 15.17 | 14.96 | 15.03 | 58,400 | +0.03(+0.20%) |
Feb 20, 2007 | 14.88 | 15.23 | 14.88 | 15.00 | 112,900 | +0.04(+0.27%) |
Feb 16, 2007 | 14.92 | 15.12 | 14.82 | 14.96 | 28,900 | +0.05(+0.34%) |
Feb 15, 2007 | 15.00 | 15.00 | 14.69 | 14.91 | 40,800 | +0.24(+1.64%) |
Feb 14, 2007 | 15.02 | 15.10 | 14.58 | 14.67 | 49,100 | -0.36(-2.40%) |
Feb 13, 2007 | 15.00 | 15.20 | 14.86 | 15.03 | 47,000 | -0.03(-0.20%) |
Feb 12, 2007 | 15.80 | 15.90 | 14.86 | 15.06 | 113,850 | +0.17(+1.14%) |
Feb 09, 2007 | 14.90 | 14.92 | 14.72 | 14.89 | 30,900 | +0.05(+0.34%) |
Feb 08, 2007 | 15.07 | 15.07 | 14.66 | 14.84 | 23,900 | -0.16(-1.07%) |
Feb 07, 2007 | 15.05 | 15.53 | 14.83 | 15.00 | 79,300 | +0.05(+0.33%) |
Feb 06, 2007 | 14.72 | 15.07 | 14.69 | 14.95 | 45,000 | +0.13(+0.88%) |
Feb 05, 2007 | 14.97 | 15.08 | 14.40 | 14.82 | 79,900 | -0.05(-0.34%) |
Feb 02, 2007 | 15.08 | 15.10 | 14.70 | 14.87 | 40,600 | -0.20(-1.33%) |
Feb 01, 2007 | 14.99 | 15.12 | 14.84 | 15.07 | 55,200 | -0.02(-0.13%) |
Jan 31, 2007 | 15.42 | 15.42 | 14.59 | 15.09 | 136,200 | -0.33(-2.14%) |
Jan 30, 2007 | 15.70 | 15.70 | 15.38 | 15.42 | 131,600 | -0.32(-2.03%) |
Jan 29, 2007 | 15.68 | 16.02 | 15.15 | 15.74 | 208,800 | -0.10(-0.63%) |
Jan 26, 2007 | 16.99 | 16.99 | 15.37 | 15.84 | 192,300 | -1.07(-6.33%) |
Jan 25, 2007 | 17.40 | 17.75 | 16.50 | 16.91 | 198,200 | -0.07(-0.41%) |
Jan 24, 2007 | 16.05 | 17.50 | 15.99 | 16.98 | 269,400 | +0.98(+6.13%) |
Jan 23, 2007 | 15.76 | 16.06 | 15.75 | 16.00 | 108,200 | +0.24(+1.52%) |
Jan 22, 2007 | 15.55 | 16.93 | 15.33 | 15.76 | 264,000 | +0.57(+3.75%) |
Jan 19, 2007 | 13.99 | 15.33 | 13.90 | 15.19 | 125,700 | +1.28(+9.20%) |
Jan 18, 2007 | 13.81 | 14.03 | 13.50 | 13.91 | 95,500 | +0.09(+0.65%) |
Jan 17, 2007 | 13.75 | 13.89 | 13.30 | 13.82 | 226,300 | +0.40(+2.98%) |
Jan 16, 2007 | 13.20 | 13.50 | 13.09 | 13.42 | 234,400 | +0.61(+4.76%) |
Jan 12, 2007 | 11.94 | 12.87 | 11.84 | 12.81 | 255,800 | +0.88(+7.38%) |
Jan 11, 2007 | 11.85 | 12.00 | 11.72 | 11.93 | 96,300 | +0.16(+1.36%) |
Jan 10, 2007 | 11.93 | 12.04 | 11.60 | 11.77 | 79,700 | -0.16(-1.34%) |
Jan 09, 2007 | 11.36 | 11.99 | 11.36 | 11.93 | 177,000 | +0.51(+4.47%) |
Jan 08, 2007 | 11.10 | 11.62 | 10.90 | 11.42 | 199,000 | +0.39(+3.54%) |
Jan 05, 2007 | 11.30 | 12.47 | 10.85 | 11.03 | 98,200 | -0.37(-3.25%) |
Jan 04, 2007 | 11.48 | 11.59 | 11.13 | 11.40 | 122,800 | +0.10(+0.88%) |