Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.00 | 16.04 | 15.40 | 15.89 | 208,200 | -0.11(-0.69%) |
Mar 29, 2007 | 15.37 | 16.07 | 14.97 | 16.00 | 89,000 | +0.49(+3.16%) |
Mar 28, 2007 | 15.42 | 15.62 | 15.38 | 15.51 | 94,100 | +0.11(+0.71%) |
Mar 27, 2007 | 14.98 | 15.58 | 14.89 | 15.40 | 149,700 | +0.43(+2.87%) |
Mar 26, 2007 | 15.05 | 15.44 | 14.83 | 14.97 | 70,600 | -0.10(-0.66%) |
Mar 23, 2007 | 15.10 | 15.29 | 14.91 | 15.07 | 66,100 | -0.06(-0.40%) |
Mar 22, 2007 | 15.15 | 15.32 | 14.80 | 15.13 | 91,700 | +0.04(+0.27%) |
Mar 21, 2007 | 14.98 | 15.38 | 14.80 | 15.09 | 100,200 | +0.40(+2.72%) |
Mar 20, 2007 | 14.00 | 14.86 | 13.96 | 14.69 | 176,100 | +0.69(+4.93%) |
Mar 19, 2007 | 13.42 | 14.00 | 13.42 | 14.00 | 31,000 | +0.38(+2.79%) |
Mar 16, 2007 | 13.77 | 13.83 | 13.49 | 13.62 | 36,600 | -0.27(-1.94%) |
Mar 15, 2007 | 13.80 | 14.22 | 13.80 | 13.89 | 29,700 | +0.09(+0.65%) |
Mar 14, 2007 | 13.53 | 14.05 | 13.28 | 13.80 | 75,500 | -0.05(-0.36%) |
Mar 13, 2007 | 13.95 | 14.13 | 13.75 | 13.85 | 45,100 | -0.10(-0.72%) |
Mar 12, 2007 | 14.06 | 14.37 | 13.57 | 13.95 | 83,000 | +0.06(+0.43%) |
Mar 09, 2007 | 13.98 | 13.99 | 13.55 | 13.89 | 85,700 | -0.02(-0.14%) |
Mar 08, 2007 | 14.46 | 14.46 | 13.65 | 13.91 | 63,200 | -0.45(-3.13%) |
Mar 07, 2007 | 14.63 | 14.63 | 14.24 | 14.36 | 95,300 | +0.18(+1.27%) |
Mar 06, 2007 | 12.60 | 14.28 | 12.60 | 14.18 | 105,700 | +1.54(+12.18%) |
Mar 05, 2007 | 12.74 | 13.39 | 11.96 | 12.64 | 145,300 | -0.89(-6.58%) |
Mar 02, 2007 | 14.15 | 14.18 | 13.34 | 13.53 | 88,100 | -0.58(-4.11%) |
Mar 01, 2007 | 14.15 | 14.39 | 13.64 | 14.11 | 102,147 | -0.08(-0.56%) |
Feb 28, 2007 | 13.68 | 14.31 | 12.86 | 14.19 | 144,100 | +0.41(+2.98%) |
Feb 27, 2007 | 13.63 | 14.02 | 13.43 | 13.78 | 89,200 | +0.22(+1.62%) |
Feb 26, 2007 | 14.22 | 14.22 | 13.34 | 13.56 | 95,900 | -0.86(-5.96%) |
Feb 23, 2007 | 14.30 | 14.66 | 14.23 | 14.42 | 77,600 | -0.02(-0.14%) |
Feb 22, 2007 | 14.00 | 14.45 | 13.50 | 14.44 | 125,900 | +0.51(+3.66%) |
Feb 21, 2007 | 13.02 | 13.93 | 12.71 | 13.93 | 89,500 | +0.72(+5.45%) |
Feb 20, 2007 | 13.04 | 13.23 | 12.53 | 13.21 | 190,200 | -0.37(-2.72%) |
Feb 16, 2007 | 13.89 | 13.99 | 13.28 | 13.58 | 72,500 | -0.26(-1.88%) |
Feb 15, 2007 | 13.80 | 13.98 | 13.69 | 13.84 | 79,700 | +0.03(+0.22%) |
Feb 14, 2007 | 13.75 | 14.06 | 13.61 | 13.81 | 94,100 | +0.16(+1.17%) |
Feb 13, 2007 | 14.03 | 14.05 | 13.57 | 13.65 | 79,172 | -0.48(-3.40%) |
Feb 12, 2007 | 13.75 | 14.15 | 13.66 | 14.13 | 85,903 | +0.38(+2.76%) |
Feb 09, 2007 | 13.40 | 13.75 | 13.40 | 13.75 | 77,700 | +0.25(+1.85%) |
Feb 08, 2007 | 13.53 | 13.71 | 13.25 | 13.50 | 71,900 | -0.13(-0.95%) |
Feb 07, 2007 | 13.73 | 13.77 | 13.37 | 13.63 | 64,500 | -0.10(-0.73%) |
Feb 06, 2007 | 13.64 | 13.88 | 13.46 | 13.73 | 95,000 | +0.20(+1.48%) |
Feb 05, 2007 | 13.43 | 13.53 | 13.32 | 13.53 | 120,300 | +0.03(+0.22%) |
Feb 02, 2007 | 13.00 | 13.55 | 13.00 | 13.50 | 96,400 | +0.32(+2.43%) |
Feb 01, 2007 | 13.34 | 13.43 | 13.04 | 13.18 | 55,100 | -0.21(-1.57%) |
Jan 31, 2007 | 13.34 | 13.46 | 12.91 | 13.39 | 108,700 | +0.05(+0.37%) |
Jan 30, 2007 | 13.25 | 13.60 | 13.23 | 13.34 | 111,400 | +0.15(+1.14%) |
Jan 29, 2007 | 12.51 | 13.25 | 12.51 | 13.19 | 148,700 | +0.20(+1.54%) |
Jan 26, 2007 | 12.78 | 13.18 | 12.38 | 12.99 | 169,300 | -0.29(-2.18%) |
Jan 25, 2007 | 13.31 | 13.50 | 13.15 | 13.28 | 130,400 | -0.03(-0.23%) |
Jan 24, 2007 | 12.70 | 13.38 | 12.07 | 13.31 | 152,100 | +0.34(+2.62%) |
Jan 23, 2007 | 12.60 | 13.11 | 12.60 | 12.97 | 146,700 | +0.33(+2.61%) |
Jan 22, 2007 | 12.50 | 12.70 | 12.38 | 12.64 | 164,300 | +0.15(+1.20%) |
Jan 19, 2007 | 12.51 | 12.55 | 12.20 | 12.49 | 113,400 | +0.08(+0.64%) |
Jan 18, 2007 | 12.37 | 12.54 | 12.15 | 12.41 | 136,300 | +0.29(+2.39%) |
Jan 17, 2007 | 12.30 | 12.55 | 12.07 | 12.12 | 175,600 | +0.08(+0.66%) |
Jan 16, 2007 | 11.60 | 12.07 | 11.50 | 12.04 | 157,800 | +0.79(+7.02%) |
Jan 12, 2007 | 11.20 | 11.29 | 11.10 | 11.25 | 101,800 | +0.03(+0.27%) |
Jan 11, 2007 | 10.83 | 11.43 | 10.19 | 11.22 | 286,200 | +0.42(+3.89%) |
Jan 10, 2007 | 10.70 | 10.85 | 10.61 | 10.80 | 197,800 | +0.12(+1.12%) |
Jan 09, 2007 | 10.59 | 10.82 | 10.59 | 10.68 | 154,000 | +0.09(+0.85%) |
Jan 08, 2007 | 10.65 | 10.85 | 10.55 | 10.59 | 350,700 | -0.04(-0.38%) |
Jan 05, 2007 | 10.64 | 10.75 | 10.61 | 10.63 | 97,300 | -0.15(-1.39%) |
Jan 04, 2007 | 10.85 | 10.85 | 10.61 | 10.78 | 194,200 | +0.03(+0.28%) |