Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.28 | 14.30 | 13.92 | 14.29 | 175,144 | +0.05(+0.32%) |
Mar 29, 2007 | 14.13 | 14.28 | 14.08 | 14.25 | 102,808 | +0.24(+1.74%) |
Mar 28, 2007 | 14.10 | 14.30 | 13.96 | 14.00 | 285,364 | -0.14(-0.96%) |
Mar 27, 2007 | 14.37 | 14.52 | 14.13 | 14.14 | 89,918 | -0.27(-1.88%) |
Mar 26, 2007 | 14.34 | 14.50 | 14.21 | 14.41 | 89,726 | +0.05(+0.31%) |
Mar 23, 2007 | 14.55 | 14.75 | 14.19 | 14.36 | 154,322 | -0.22(-1.49%) |
Mar 22, 2007 | 14.83 | 14.83 | 14.51 | 14.58 | 196,430 | -0.19(-1.28%) |
Mar 21, 2007 | 14.45 | 14.96 | 14.37 | 14.77 | 303,322 | +0.33(+2.31%) |
Mar 20, 2007 | 13.99 | 14.68 | 13.94 | 14.44 | 434,483 | +0.42(+3.03%) |
Mar 19, 2007 | 13.73 | 14.12 | 13.64 | 14.01 | 327,735 | +0.40(+2.92%) |
Mar 16, 2007 | 13.16 | 13.78 | 13.10 | 13.61 | 431,615 | +0.43(+3.29%) |
Mar 15, 2007 | 12.94 | 13.18 | 12.85 | 13.18 | 116,218 | +0.25(+1.96%) |
Mar 14, 2007 | 12.95 | 13.22 | 12.67 | 12.93 | 101,148 | -0.05(-0.42%) |
Mar 13, 2007 | 13.42 | 13.48 | 12.88 | 12.98 | 205,140 | -0.44(-3.30%) |
Mar 12, 2007 | 13.35 | 13.55 | 13.28 | 13.42 | 223,803 | +0.03(+0.20%) |
Mar 09, 2007 | 13.55 | 13.55 | 13.19 | 13.40 | 280,388 | -0.02(-0.13%) |
Mar 08, 2007 | 12.83 | 13.58 | 12.83 | 13.42 | 446,491 | +0.61(+4.72%) |
Mar 07, 2007 | 12.77 | 12.86 | 12.65 | 12.81 | 172,908 | +0.05(+0.35%) |
Mar 06, 2007 | 12.80 | 12.95 | 12.70 | 12.77 | 272,643 | +0.11(+0.86%) |
Mar 05, 2007 | 12.78 | 13.02 | 12.62 | 12.66 | 436,868 | +0.23(+1.89%) |
Mar 02, 2007 | 12.53 | 12.75 | 12.38 | 12.42 | 212,699 | -0.22(-1.72%) |
Mar 01, 2007 | 12.33 | 12.66 | 12.22 | 12.64 | 200,507 | +0.16(+1.30%) |
Feb 28, 2007 | 12.36 | 12.66 | 12.30 | 12.48 | 238,756 | +0.03(+0.22%) |
Feb 27, 2007 | 12.65 | 13.04 | 12.39 | 12.45 | 424,494 | -0.38(-2.96%) |
Feb 26, 2007 | 13.02 | 13.04 | 12.77 | 12.83 | 154,580 | -0.09(-0.70%) |
Feb 23, 2007 | 13.01 | 13.02 | 12.55 | 12.92 | 142,439 | -0.13(-0.97%) |
Feb 22, 2007 | 12.59 | 13.14 | 12.33 | 13.04 | 524,256 | -0.41(-3.02%) |
Feb 21, 2007 | 13.07 | 13.49 | 13.07 | 13.45 | 194,513 | +0.39(+2.97%) |
Feb 20, 2007 | 12.78 | 13.26 | 12.78 | 13.06 | 195,641 | +0.20(+1.54%) |
Feb 16, 2007 | 12.25 | 13.04 | 12.21 | 12.86 | 284,286 | +0.66(+5.40%) |
Feb 15, 2007 | 12.42 | 12.47 | 12.17 | 12.20 | 237,414 | -0.28(-2.28%) |
Feb 14, 2007 | 12.87 | 12.95 | 12.47 | 12.49 | 225,361 | -0.30(-2.37%) |
Feb 13, 2007 | 12.66 | 12.95 | 12.65 | 12.79 | 199,844 | +0.15(+1.22%) |
Feb 12, 2007 | 12.86 | 13.15 | 12.53 | 12.64 | 251,938 | -0.33(-2.58%) |
Feb 09, 2007 | 13.26 | 13.64 | 12.86 | 12.97 | 273,142 | -0.27(-2.05%) |
Feb 08, 2007 | 13.55 | 13.55 | 13.20 | 13.24 | 140,464 | -0.30(-2.20%) |
Feb 07, 2007 | 13.22 | 13.55 | 13.22 | 13.54 | 419,565 | +0.33(+2.46%) |
Feb 06, 2007 | 12.29 | 13.33 | 12.20 | 13.22 | 964,738 | +0.95(+7.73%) |
Feb 05, 2007 | 12.25 | 12.45 | 12.15 | 12.27 | 124,185 | -0.05(-0.44%) |
Feb 02, 2007 | 12.34 | 12.47 | 12.30 | 12.32 | 96,740 | +0.00(+0.00%) |
Feb 01, 2007 | 12.31 | 12.45 | 12.20 | 12.32 | 110,597 | +0.07(+0.59%) |
Jan 31, 2007 | 12.16 | 12.33 | 11.97 | 12.25 | 141,409 | +0.06(+0.52%) |
Jan 30, 2007 | 12.16 | 12.29 | 12.01 | 12.19 | 89,694 | +0.10(+0.82%) |
Jan 29, 2007 | 12.22 | 12.29 | 12.02 | 12.09 | 80,386 | -0.19(-1.55%) |
Jan 26, 2007 | 12.23 | 12.30 | 12.11 | 12.28 | 80,888 | +0.06(+0.52%) |
Jan 25, 2007 | 12.53 | 12.57 | 12.16 | 12.21 | 179,069 | -0.23(-1.89%) |
Jan 24, 2007 | 11.97 | 12.56 | 11.97 | 12.45 | 203,286 | +0.53(+4.47%) |
Jan 23, 2007 | 11.11 | 12.30 | 11.11 | 11.92 | 415,157 | +0.79(+7.06%) |
Jan 22, 2007 | 11.46 | 11.46 | 11.09 | 11.13 | 116,147 | -0.36(-3.15%) |
Jan 19, 2007 | 11.20 | 11.52 | 11.05 | 11.49 | 220,988 | +0.28(+2.50%) |
Jan 18, 2007 | 11.36 | 11.47 | 11.08 | 11.21 | 217,597 | -0.17(-1.51%) |
Jan 17, 2007 | 11.49 | 11.64 | 11.30 | 11.38 | 192,628 | -0.11(-0.94%) |
Jan 16, 2007 | 11.77 | 11.99 | 11.45 | 11.49 | 226,220 | -0.24(-2.08%) |
Jan 12, 2007 | 11.80 | 11.92 | 11.59 | 11.74 | 269,579 | -0.09(-0.76%) |
Jan 11, 2007 | 11.91 | 12.02 | 11.76 | 11.83 | 150,119 | -0.07(-0.61%) |
Jan 10, 2007 | 12.08 | 12.14 | 11.88 | 11.90 | 91,853 | -0.31(-2.52%) |
Jan 09, 2007 | 11.87 | 12.25 | 11.87 | 12.20 | 182,323 | +0.33(+2.82%) |
Jan 08, 2007 | 12.29 | 12.29 | 11.74 | 11.87 | 264,396 | -0.37(-3.03%) |
Jan 05, 2007 | 11.95 | 12.44 | 11.95 | 12.24 | 338,822 | +0.16(+1.35%) |
Jan 04, 2007 | 11.92 | 12.24 | 11.88 | 12.08 | 173,613 | -0.01(-0.07%) |