Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.82 | 13.87 | 13.66 | 13.87 | 135,757 | +0.09(+0.65%) |
Mar 29, 2007 | 13.69 | 13.83 | 13.50 | 13.78 | 128,526 | +0.19(+1.40%) |
Mar 28, 2007 | 13.61 | 13.65 | 13.40 | 13.59 | 205,054 | -0.11(-0.80%) |
Mar 27, 2007 | 13.78 | 13.83 | 13.63 | 13.70 | 84,777 | -0.13(-0.94%) |
Mar 26, 2007 | 13.90 | 13.92 | 13.64 | 13.83 | 101,832 | +0.02(+0.14%) |
Mar 23, 2007 | 13.50 | 13.87 | 13.50 | 13.81 | 73,757 | +0.28(+2.07%) |
Mar 22, 2007 | 13.40 | 13.64 | 13.21 | 13.53 | 131,734 | +0.14(+1.05%) |
Mar 21, 2007 | 12.98 | 13.49 | 12.81 | 13.39 | 85,857 | +0.39(+3.00%) |
Mar 20, 2007 | 12.82 | 13.20 | 12.56 | 13.00 | 65,782 | +0.15(+1.17%) |
Mar 19, 2007 | 12.89 | 12.97 | 12.59 | 12.85 | 132,016 | +0.03(+0.23%) |
Mar 16, 2007 | 12.68 | 12.82 | 12.60 | 12.82 | 215,529 | +0.13(+1.02%) |
Mar 15, 2007 | 12.66 | 12.82 | 12.51 | 12.69 | 70,475 | +0.00(+0.00%) |
Mar 14, 2007 | 12.26 | 12.71 | 12.25 | 12.69 | 135,224 | +0.29(+2.34%) |
Mar 13, 2007 | 12.77 | 12.68 | 12.26 | 12.40 | 127,382 | -0.37(-2.90%) |
Mar 12, 2007 | 12.50 | 12.79 | 12.50 | 12.77 | 55,274 | +0.00(+0.00%) |
Mar 09, 2007 | 12.70 | 12.88 | 12.60 | 12.77 | 103,640 | +0.12(+0.95%) |
Mar 08, 2007 | 12.69 | 12.78 | 12.51 | 12.65 | 111,594 | +0.09(+0.72%) |
Mar 07, 2007 | 12.51 | 12.93 | 12.25 | 12.56 | 221,703 | +0.01(+0.08%) |
Mar 06, 2007 | 12.15 | 12.85 | 12.15 | 12.55 | 152,531 | +0.50(+4.15%) |
Mar 05, 2007 | 12.32 | 12.62 | 11.86 | 12.05 | 155,161 | -0.43(-3.45%) |
Mar 02, 2007 | 12.27 | 12.76 | 12.06 | 12.48 | 159,152 | +0.16(+1.30%) |
Mar 01, 2007 | 12.53 | 12.65 | 12.04 | 12.32 | 135,968 | -0.40(-3.14%) |
Feb 28, 2007 | 12.86 | 12.98 | 12.37 | 12.72 | 254,121 | -0.17(-1.32%) |
Feb 27, 2007 | 12.99 | 13.01 | 12.64 | 12.89 | 148,276 | -0.31(-2.35%) |
Feb 26, 2007 | 13.43 | 13.57 | 13.00 | 13.20 | 132,160 | -0.22(-1.64%) |
Feb 23, 2007 | 13.36 | 13.51 | 13.25 | 13.42 | 75,894 | +0.01(+0.07%) |
Feb 22, 2007 | 13.10 | 13.44 | 13.09 | 13.41 | 157,202 | +0.10(+0.75%) |
Feb 21, 2007 | 13.25 | 13.39 | 13.20 | 13.31 | 52,027 | +0.04(+0.30%) |
Feb 20, 2007 | 13.02 | 13.40 | 12.94 | 13.27 | 57,168 | +0.19(+1.45%) |
Feb 16, 2007 | 12.93 | 13.18 | 12.86 | 13.08 | 69,718 | +0.15(+1.16%) |
Feb 15, 2007 | 12.97 | 12.99 | 12.83 | 12.93 | 135,075 | -0.08(-0.61%) |
Feb 14, 2007 | 13.00 | 13.03 | 12.83 | 13.01 | 147,459 | -0.01(-0.08%) |
Feb 13, 2007 | 13.01 | 13.04 | 12.92 | 13.02 | 49,676 | +0.07(+0.54%) |
Feb 12, 2007 | 13.05 | 13.16 | 12.82 | 12.95 | 73,928 | -0.13(-0.99%) |
Feb 09, 2007 | 13.23 | 13.46 | 13.04 | 13.08 | 134,324 | -0.18(-1.36%) |
Feb 08, 2007 | 12.90 | 13.32 | 12.88 | 13.26 | 186,899 | +0.31(+2.39%) |
Feb 07, 2007 | 13.00 | 13.08 | 12.75 | 12.95 | 139,393 | -0.06(-0.46%) |
Feb 06, 2007 | 12.73 | 13.01 | 12.67 | 13.01 | 159,928 | +0.31(+2.44%) |
Feb 05, 2007 | 12.80 | 12.92 | 12.65 | 12.70 | 104,818 | -0.15(-1.17%) |
Feb 02, 2007 | 12.79 | 13.02 | 12.77 | 12.85 | 167,786 | +0.07(+0.55%) |
Feb 01, 2007 | 12.95 | 12.95 | 12.68 | 12.78 | 173,817 | -0.14(-1.08%) |
Jan 31, 2007 | 12.89 | 12.96 | 12.54 | 12.92 | 212,942 | -0.02(-0.15%) |
Jan 30, 2007 | 13.18 | 13.18 | 12.91 | 12.94 | 171,150 | -0.25(-1.90%) |
Jan 29, 2007 | 12.98 | 13.21 | 12.85 | 13.19 | 90,580 | +0.16(+1.23%) |
Jan 26, 2007 | 12.86 | 13.06 | 12.58 | 13.03 | 283,009 | +0.01(+0.08%) |
Jan 25, 2007 | 13.29 | 13.35 | 13.00 | 13.02 | 91,669 | -0.35(-2.62%) |
Jan 24, 2007 | 13.01 | 13.41 | 13.00 | 13.37 | 119,417 | +0.34(+2.61%) |
Jan 23, 2007 | 13.01 | 13.26 | 13.01 | 13.03 | 56,676 | -0.02(-0.15%) |
Jan 22, 2007 | 13.03 | 13.15 | 12.97 | 13.05 | 55,654 | -0.03(-0.23%) |
Jan 19, 2007 | 13.07 | 13.11 | 12.87 | 13.08 | 270,167 | +0.01(+0.08%) |
Jan 18, 2007 | 13.26 | 13.33 | 13.00 | 13.07 | 105,028 | -0.23(-1.73%) |
Jan 17, 2007 | 13.07 | 13.36 | 12.99 | 13.30 | 58,760 | +0.17(+1.29%) |
Jan 16, 2007 | 13.17 | 13.17 | 12.98 | 13.13 | 92,047 | +0.04(+0.31%) |
Jan 12, 2007 | 13.28 | 13.38 | 13.01 | 13.09 | 99,978 | -0.25(-1.87%) |
Jan 11, 2007 | 13.22 | 13.34 | 13.15 | 13.34 | 35,715 | +0.11(+0.83%) |
Jan 10, 2007 | 13.20 | 13.25 | 13.11 | 13.23 | 53,432 | -0.10(-0.75%) |
Jan 09, 2007 | 13.40 | 13.51 | 13.14 | 13.33 | 86,796 | -0.05(-0.37%) |
Jan 08, 2007 | 13.75 | 13.81 | 13.22 | 13.38 | 82,398 | -0.36(-2.62%) |
Jan 05, 2007 | 13.96 | 14.08 | 13.58 | 13.74 | 119,686 | -0.27(-1.93%) |
Jan 04, 2007 | 13.43 | 14.07 | 13.41 | 14.01 | 111,355 | +0.53(+3.93%) |