Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.12 | 15.40 | 15.05 | 15.29 | 560,419 | +0.22(+1.46%) |
Mar 29, 2007 | 15.05 | 15.20 | 14.89 | 15.07 | 564,063 | +0.18(+1.19%) |
Mar 28, 2007 | 15.10 | 15.15 | 14.78 | 14.89 | 572,206 | -0.25(-1.66%) |
Mar 27, 2007 | 15.42 | 15.44 | 15.11 | 15.14 | 827,878 | -0.24(-1.55%) |
Mar 26, 2007 | 15.29 | 15.38 | 15.13 | 15.38 | 354,682 | +0.06(+0.40%) |
Mar 23, 2007 | 15.23 | 15.36 | 15.14 | 15.32 | 412,331 | +0.16(+1.08%) |
Mar 22, 2007 | 15.45 | 15.60 | 15.10 | 15.16 | 564,920 | -0.30(-1.93%) |
Mar 21, 2007 | 15.43 | 15.55 | 15.33 | 15.45 | 507,271 | +0.07(+0.49%) |
Mar 20, 2007 | 15.48 | 15.72 | 15.33 | 15.38 | 602,638 | -0.02(-0.15%) |
Mar 19, 2007 | 14.93 | 15.54 | 14.93 | 15.40 | 1,132,412 | +0.28(+1.88%) |
Mar 16, 2007 | 14.85 | 15.16 | 14.85 | 15.12 | 596,852 | +0.29(+1.95%) |
Mar 15, 2007 | 14.91 | 14.95 | 14.79 | 14.83 | 399,473 | -0.01(-0.06%) |
Mar 14, 2007 | 14.76 | 14.94 | 14.56 | 14.84 | 400,544 | +0.13(+0.86%) |
Mar 13, 2007 | 15.05 | 15.11 | 14.69 | 14.71 | 528,916 | -0.34(-2.26%) |
Mar 12, 2007 | 15.08 | 15.24 | 14.94 | 15.05 | 550,347 | -0.01(-0.06%) |
Mar 09, 2007 | 14.93 | 15.12 | 14.78 | 15.06 | 507,056 | +0.20(+1.35%) |
Mar 08, 2007 | 14.87 | 14.93 | 14.75 | 14.86 | 599,638 | -0.02(-0.16%) |
Mar 07, 2007 | 14.97 | 15.03 | 14.35 | 14.88 | 539,417 | +0.01(+0.06%) |
Mar 06, 2007 | 14.96 | 15.02 | 14.85 | 14.88 | 670,575 | +0.15(+1.05%) |
Mar 05, 2007 | 14.84 | 14.96 | 14.68 | 14.72 | 613,568 | -0.29(-1.93%) |
Mar 02, 2007 | 14.88 | 15.14 | 14.87 | 15.01 | 595,781 | +0.03(+0.22%) |
Mar 01, 2007 | 14.98 | 15.13 | 14.75 | 14.98 | 877,384 | -0.26(-1.68%) |
Feb 28, 2007 | 15.33 | 15.86 | 15.11 | 15.23 | 1,075,406 | +0.06(+0.37%) |
Feb 27, 2007 | 15.67 | 15.85 | 15.04 | 15.18 | 787,373 | -0.88(-5.49%) |
Feb 26, 2007 | 16.00 | 16.10 | 15.94 | 16.06 | 453,050 | +0.09(+0.58%) |
Feb 23, 2007 | 15.85 | 15.99 | 15.76 | 15.97 | 344,610 | +0.15(+0.97%) |
Feb 22, 2007 | 15.95 | 16.05 | 15.70 | 15.81 | 623,641 | -0.19(-1.17%) |
Feb 21, 2007 | 15.95 | 16.00 | 15.76 | 16.00 | 642,071 | +0.21(+1.33%) |
Feb 20, 2007 | 15.83 | 15.91 | 15.73 | 15.79 | 811,376 | -0.25(-1.57%) |
Feb 16, 2007 | 16.10 | 16.30 | 15.97 | 16.04 | 2,014,511 | +0.59(+3.84%) |
Feb 15, 2007 | 15.21 | 15.62 | 15.21 | 15.45 | 1,677,402 | +0.37(+2.44%) |
Feb 14, 2007 | 14.72 | 15.09 | 14.72 | 15.08 | 1,253,360 | +0.44(+3.03%) |
Feb 13, 2007 | 14.46 | 14.65 | 14.40 | 14.64 | 357,655 | +0.28(+1.92%) |
Feb 12, 2007 | 14.65 | 14.65 | 14.29 | 14.36 | 735,510 | -0.18(-1.22%) |
Feb 09, 2007 | 14.67 | 14.72 | 14.43 | 14.54 | 450,479 | -0.07(-0.51%) |
Feb 08, 2007 | 14.65 | 14.78 | 14.60 | 14.61 | 609,925 | +0.01(+0.06%) |
Feb 07, 2007 | 14.72 | 14.79 | 14.56 | 14.61 | 674,861 | +0.00(+0.03%) |
Feb 06, 2007 | 14.48 | 14.78 | 14.45 | 14.60 | 1,725,621 | +0.19(+1.33%) |
Feb 05, 2007 | 14.26 | 14.41 | 14.04 | 14.41 | 1,286,929 | +0.09(+0.65%) |
Feb 02, 2007 | 14.48 | 14.54 | 14.27 | 14.32 | 1,686,617 | -0.14(-0.94%) |
Feb 01, 2007 | 14.49 | 14.70 | 14.41 | 14.45 | 1,732,265 | +0.01(+0.06%) |
Jan 31, 2007 | 14.40 | 14.54 | 14.37 | 14.44 | 887,027 | -0.02(-0.16%) |
Jan 30, 2007 | 14.45 | 14.57 | 14.36 | 14.46 | 1,333,220 | -0.20(-1.37%) |
Jan 29, 2007 | 15.13 | 15.17 | 14.58 | 14.67 | 1,735,480 | -0.40(-2.66%) |
Jan 26, 2007 | 15.19 | 15.33 | 15.02 | 15.07 | 795,946 | -0.08(-0.55%) |
Jan 25, 2007 | 15.30 | 15.40 | 15.10 | 15.15 | 1,077,549 | -0.13(-0.85%) |
Jan 24, 2007 | 14.88 | 15.30 | 14.88 | 15.28 | 863,668 | +0.42(+2.79%) |
Jan 23, 2007 | 14.81 | 14.94 | 14.65 | 14.87 | 462,480 | +0.14(+0.95%) |
Jan 22, 2007 | 14.85 | 14.87 | 14.61 | 14.73 | 621,069 | -0.06(-0.41%) |
Jan 19, 2007 | 14.65 | 14.88 | 14.57 | 14.79 | 616,140 | +0.08(+0.54%) |
Jan 18, 2007 | 14.94 | 14.98 | 14.65 | 14.71 | 867,097 | -0.21(-1.44%) |
Jan 17, 2007 | 15.06 | 15.10 | 14.85 | 14.92 | 658,573 | -0.18(-1.20%) |
Jan 16, 2007 | 15.49 | 15.60 | 14.99 | 15.10 | 791,660 | -0.29(-1.91%) |
Jan 12, 2007 | 15.29 | 15.40 | 14.72 | 15.40 | 1,216,207 | +0.33(+2.20%) |
Jan 11, 2007 | 14.19 | 15.12 | 14.19 | 15.07 | 1,266,570 | +0.95(+6.74%) |
Jan 10, 2007 | 14.00 | 14.14 | 13.89 | 14.12 | 531,273 | +0.18(+1.31%) |
Jan 09, 2007 | 14.18 | 14.21 | 13.87 | 13.93 | 657,287 | -0.15(-1.06%) |
Jan 08, 2007 | 14.03 | 14.26 | 14.03 | 14.08 | 476,410 | +7.11(+101.87%) |
Jan 05, 2007 | 7.005 | 7.005 | 6.923 | 6.976 | 760,799 | -0.05(-0.75%) |
Jan 04, 2007 | 7.081 | 7.161 | 6.967 | 7.028 | 992,682 | -0.03(-0.46%) |