Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.96 | 15.00 | 14.72 | 14.79 | 5,235,626 | -0.17(-1.17%) |
Mar 29, 2007 | 14.97 | 15.07 | 14.61 | 14.96 | 8,113,437 | +0.17(+1.16%) |
Mar 28, 2007 | 14.91 | 15.02 | 14.71 | 14.79 | 7,321,024 | +0.00(+0.01%) |
Mar 27, 2007 | 14.83 | 14.83 | 14.59 | 14.79 | 5,526,417 | -0.05(-0.36%) |
Mar 26, 2007 | 14.80 | 14.86 | 14.51 | 14.84 | 7,361,980 | +0.14(+0.93%) |
Mar 23, 2007 | 14.63 | 14.75 | 14.58 | 14.71 | 7,209,422 | +0.09(+0.60%) |
Mar 22, 2007 | 14.79 | 14.89 | 14.59 | 14.62 | 9,141,781 | -0.05(-0.36%) |
Mar 21, 2007 | 14.28 | 14.81 | 14.25 | 14.67 | 8,384,283 | +0.47(+3.32%) |
Mar 20, 2007 | 14.29 | 14.49 | 13.99 | 14.20 | 11,482,233 | -0.12(-0.86%) |
Mar 19, 2007 | 14.07 | 14.41 | 14.07 | 14.32 | 6,269,480 | +0.46(+3.35%) |
Mar 16, 2007 | 14.05 | 14.09 | 13.81 | 13.86 | 6,962,173 | -0.07(-0.53%) |
Mar 15, 2007 | 14.10 | 14.13 | 13.86 | 13.93 | 6,538,430 | -0.20(-1.44%) |
Mar 14, 2007 | 13.84 | 14.26 | 13.78 | 14.14 | 8,726,579 | +0.37(+2.65%) |
Mar 13, 2007 | 13.78 | 14.19 | 13.72 | 13.77 | 15,083,444 | -0.00(-0.03%) |
Mar 12, 2007 | 13.62 | 13.78 | 13.58 | 13.78 | 6,748,489 | -0.02(-0.18%) |
Mar 09, 2007 | 13.99 | 14.03 | 13.69 | 13.80 | 6,500,998 | -0.18(-1.29%) |
Mar 08, 2007 | 13.84 | 14.12 | 13.79 | 13.98 | 9,070,895 | +0.24(+1.71%) |
Mar 07, 2007 | 13.40 | 13.93 | 13.33 | 13.75 | 10,234,282 | +0.34(+2.57%) |
Mar 06, 2007 | 13.04 | 13.50 | 13.04 | 13.40 | 8,883,353 | +0.53(+4.11%) |
Mar 05, 2007 | 12.88 | 13.15 | 12.74 | 12.87 | 8,384,120 | -0.16(-1.23%) |
Mar 02, 2007 | 13.39 | 13.42 | 12.93 | 13.03 | 7,700,502 | -0.36(-2.68%) |
Mar 01, 2007 | 13.03 | 13.56 | 12.89 | 13.39 | 10,662,723 | +0.15(+1.16%) |
Feb 28, 2007 | 12.90 | 13.30 | 12.87 | 13.24 | 11,551,279 | +0.35(+2.68%) |
Feb 27, 2007 | 13.12 | 13.33 | 12.80 | 12.89 | 10,520,986 | -0.49(-3.64%) |
Feb 26, 2007 | 13.32 | 13.50 | 13.27 | 13.38 | 5,616,789 | +0.10(+0.76%) |
Feb 23, 2007 | 13.24 | 13.38 | 13.13 | 13.28 | 6,552,633 | +0.14(+1.04%) |
Feb 22, 2007 | 12.85 | 13.21 | 12.75 | 13.14 | 6,437,163 | +0.25(+1.96%) |
Feb 21, 2007 | 12.64 | 12.90 | 12.62 | 12.89 | 7,068,964 | +0.20(+1.60%) |
Feb 20, 2007 | 12.83 | 12.87 | 12.67 | 12.68 | 6,520,018 | -0.20(-1.56%) |
Feb 16, 2007 | 12.98 | 12.99 | 12.85 | 12.89 | 6,297,493 | -0.09(-0.73%) |
Feb 15, 2007 | 13.10 | 13.10 | 12.84 | 12.98 | 7,840,171 | -0.12(-0.94%) |
Feb 14, 2007 | 13.12 | 13.19 | 12.93 | 13.10 | 7,297,675 | -0.02(-0.13%) |
Feb 13, 2007 | 12.92 | 13.12 | 12.82 | 13.12 | 7,389,741 | +0.48(+3.76%) |
Feb 12, 2007 | 12.45 | 12.80 | 12.45 | 12.65 | 6,176,941 | -0.00(-0.02%) |
Feb 09, 2007 | 12.93 | 12.97 | 12.58 | 12.65 | 7,840,434 | -0.29(-2.28%) |
Feb 08, 2007 | 12.57 | 13.02 | 12.55 | 12.94 | 10,296,094 | +0.38(+3.00%) |
Feb 07, 2007 | 12.68 | 12.83 | 12.45 | 12.57 | 12,309,072 | +0.08(+0.65%) |
Feb 06, 2007 | 11.98 | 12.56 | 11.97 | 12.49 | 26,163,190 | +1.07(+9.41%) |
Feb 05, 2007 | 11.55 | 11.60 | 11.37 | 11.41 | 5,413,445 | -0.11(-0.96%) |
Feb 02, 2007 | 11.49 | 11.63 | 11.35 | 11.52 | 5,186,186 | +0.10(+0.85%) |
Feb 01, 2007 | 11.58 | 11.61 | 11.35 | 11.42 | 5,691,995 | -0.10(-0.89%) |
Jan 31, 2007 | 11.26 | 11.60 | 11.19 | 11.53 | 7,672,883 | +0.20(+1.74%) |
Jan 30, 2007 | 10.99 | 11.41 | 10.99 | 11.33 | 7,108,944 | +0.38(+3.45%) |
Jan 29, 2007 | 11.12 | 11.19 | 10.93 | 10.95 | 5,845,342 | -0.17(-1.49%) |
Jan 26, 2007 | 11.20 | 11.30 | 11.08 | 11.12 | 6,199,909 | -0.02(-0.15%) |
Jan 25, 2007 | 11.44 | 11.44 | 11.09 | 11.13 | 5,446,324 | -0.30(-2.64%) |
Jan 24, 2007 | 11.48 | 11.55 | 11.27 | 11.44 | 7,233,621 | -0.14(-1.20%) |
Jan 23, 2007 | 11.26 | 11.65 | 11.26 | 11.57 | 7,137,089 | +0.43(+3.85%) |
Jan 22, 2007 | 11.33 | 11.38 | 11.05 | 11.15 | 9,336,556 | +0.08(+0.74%) |
Jan 19, 2007 | 10.74 | 11.10 | 10.70 | 11.06 | 6,244,624 | +0.37(+3.41%) |
Jan 18, 2007 | 10.96 | 10.99 | 10.65 | 10.70 | 6,546,321 | -0.16(-1.45%) |
Jan 17, 2007 | 10.63 | 10.92 | 10.62 | 10.86 | 7,358,561 | +0.22(+2.09%) |
Jan 16, 2007 | 10.60 | 10.75 | 10.50 | 10.63 | 9,462,285 | -0.02(-0.18%) |
Jan 12, 2007 | 10.30 | 10.67 | 10.28 | 10.65 | 7,276,495 | +0.39(+3.80%) |
Jan 11, 2007 | 10.46 | 10.71 | 10.22 | 10.26 | 10,655,658 | -0.22(-2.09%) |
Jan 10, 2007 | 10.58 | 10.62 | 10.46 | 10.48 | 9,133,759 | -0.12(-1.15%) |
Jan 09, 2007 | 10.72 | 10.76 | 10.39 | 10.60 | 12,189,130 | -0.20(-1.85%) |
Jan 08, 2007 | 10.80 | 10.97 | 10.70 | 10.80 | 8,757,361 | +0.09(+0.85%) |
Jan 05, 2007 | 10.66 | 10.80 | 10.57 | 10.71 | 10,175,363 | +0.05(+0.46%) |
Jan 04, 2007 | 11.07 | 11.07 | 10.56 | 10.66 | 11,066,775 | -0.41(-3.69%) |