Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.48 | 13.64 | 13.30 | 13.35 | 2,004,805 | -0.08(-0.61%) |
Mar 29, 2007 | 13.47 | 13.49 | 13.21 | 13.43 | 281,379 | +0.06(+0.42%) |
Mar 28, 2007 | 13.43 | 13.69 | 13.26 | 13.38 | 1,386,590 | -0.18(-1.32%) |
Mar 27, 2007 | 13.81 | 13.81 | 13.50 | 13.56 | 893,932 | -0.31(-2.22%) |
Mar 26, 2007 | 14.01 | 14.10 | 13.75 | 13.86 | 237,054 | -0.16(-1.17%) |
Mar 23, 2007 | 14.07 | 14.11 | 13.99 | 14.03 | 282,746 | -0.01(-0.04%) |
Mar 22, 2007 | 14.06 | 14.18 | 13.99 | 14.03 | 604,156 | +0.04(+0.29%) |
Mar 21, 2007 | 13.96 | 14.10 | 13.80 | 13.99 | 369,835 | +0.08(+0.59%) |
Mar 20, 2007 | 13.79 | 13.91 | 13.74 | 13.91 | 362,610 | +0.08(+0.59%) |
Mar 19, 2007 | 13.80 | 13.97 | 13.73 | 13.83 | 480,942 | +0.15(+1.09%) |
Mar 16, 2007 | 13.83 | 13.82 | 13.61 | 13.68 | 694,369 | -0.14(-1.04%) |
Mar 15, 2007 | 13.55 | 13.82 | 13.55 | 13.82 | 474,498 | +0.29(+2.12%) |
Mar 14, 2007 | 13.37 | 13.56 | 13.17 | 13.54 | 384,675 | +0.11(+0.84%) |
Mar 13, 2007 | 13.82 | 13.73 | 13.36 | 13.42 | 448,918 | -0.39(-2.85%) |
Mar 12, 2007 | 13.83 | 13.93 | 13.79 | 13.82 | 474,889 | -0.06(-0.44%) |
Mar 09, 2007 | 13.96 | 14.05 | 13.75 | 13.88 | 286,261 | -0.01(-0.04%) |
Mar 08, 2007 | 13.78 | 14.01 | 13.78 | 13.88 | 537,569 | +0.20(+1.50%) |
Mar 07, 2007 | 13.91 | 13.99 | 13.60 | 13.68 | 920,683 | -0.22(-1.58%) |
Mar 06, 2007 | 13.60 | 14.04 | 13.56 | 13.90 | 851,559 | +0.40(+2.96%) |
Mar 05, 2007 | 13.65 | 13.71 | 13.47 | 13.50 | 867,961 | -0.25(-1.82%) |
Mar 02, 2007 | 13.88 | 13.98 | 13.75 | 13.75 | 740,647 | -0.18(-1.29%) |
Mar 01, 2007 | 13.63 | 14.09 | 13.45 | 13.93 | 685,904 | +0.10(+0.74%) |
Feb 28, 2007 | 13.72 | 13.94 | 13.66 | 13.83 | 713,700 | +0.17(+1.24%) |
Feb 27, 2007 | 14.02 | 14.02 | 13.66 | 13.66 | 718,777 | -0.49(-3.47%) |
Feb 26, 2007 | 14.07 | 14.18 | 13.98 | 14.15 | 763,298 | -0.01(-0.04%) |
Feb 23, 2007 | 14.28 | 14.29 | 14.09 | 14.15 | 550,848 | -0.12(-0.86%) |
Feb 22, 2007 | 14.31 | 14.31 | 14.20 | 14.28 | 267,711 | -0.05(-0.36%) |
Feb 21, 2007 | 14.19 | 14.37 | 14.12 | 14.33 | 352,456 | +0.07(+0.47%) |
Feb 20, 2007 | 14.32 | 14.34 | 14.10 | 14.26 | 542,256 | +0.00(+0.00%) |
Feb 16, 2007 | 14.27 | 14.30 | 14.08 | 14.26 | 584,434 | +0.02(+0.11%) |
Feb 15, 2007 | 14.23 | 14.26 | 14.12 | 14.25 | 672,694 | +0.02(+0.14%) |
Feb 14, 2007 | 14.29 | 14.41 | 14.17 | 14.23 | 353,042 | -0.08(-0.54%) |
Feb 13, 2007 | 13.95 | 14.41 | 13.95 | 14.30 | 1,055,222 | +0.35(+2.53%) |
Feb 12, 2007 | 14.05 | 14.05 | 13.82 | 13.95 | 1,037,306 | -0.11(-0.80%) |
Feb 09, 2007 | 14.24 | 14.33 | 13.63 | 14.06 | 777,357 | -0.16(-1.12%) |
Feb 08, 2007 | 14.04 | 14.39 | 13.96 | 14.22 | 1,393,034 | +0.18(+1.31%) |
Feb 07, 2007 | 13.86 | 14.07 | 13.70 | 14.04 | 756,854 | +0.17(+1.26%) |
Feb 06, 2007 | 13.54 | 13.91 | 13.49 | 13.86 | 1,241,897 | +0.37(+2.77%) |
Feb 05, 2007 | 13.44 | 13.49 | 13.36 | 13.49 | 250,722 | -0.01(-0.04%) |
Feb 02, 2007 | 13.37 | 13.49 | 13.30 | 13.49 | 257,361 | +0.16(+1.19%) |
Feb 01, 2007 | 13.21 | 13.37 | 13.17 | 13.34 | 490,120 | +0.18(+1.36%) |
Jan 31, 2007 | 13.13 | 13.30 | 12.76 | 13.16 | 321,018 | -0.01(-0.08%) |
Jan 30, 2007 | 13.18 | 13.27 | 13.10 | 13.17 | 413,770 | +0.04(+0.31%) |
Jan 29, 2007 | 13.09 | 13.14 | 12.98 | 13.13 | 218,699 | -0.02(-0.12%) |
Jan 26, 2007 | 13.08 | 13.17 | 12.84 | 13.14 | 145,083 | +0.06(+0.43%) |
Jan 25, 2007 | 13.00 | 13.13 | 12.96 | 13.08 | 467,664 | +0.08(+0.59%) |
Jan 24, 2007 | 12.98 | 13.05 | 12.83 | 13.01 | 784,387 | +0.07(+0.55%) |
Jan 23, 2007 | 12.87 | 13.03 | 12.80 | 12.94 | 265,563 | +0.03(+0.20%) |
Jan 22, 2007 | 13.04 | 13.04 | 12.80 | 12.91 | 488,362 | -0.15(-1.18%) |
Jan 19, 2007 | 13.01 | 13.07 | 12.85 | 13.06 | 172,811 | +0.06(+0.43%) |
Jan 18, 2007 | 13.03 | 13.05 | 12.96 | 13.01 | 615,090 | -0.01(-0.04%) |
Jan 17, 2007 | 12.97 | 13.07 | 12.92 | 13.01 | 463,563 | +0.04(+0.32%) |
Jan 16, 2007 | 12.83 | 12.97 | 12.78 | 12.97 | 392,681 | +0.22(+1.69%) |
Jan 12, 2007 | 12.74 | 12.83 | 12.70 | 12.76 | 403,226 | +0.03(+0.20%) |
Jan 11, 2007 | 12.61 | 12.85 | 12.61 | 12.73 | 446,185 | +0.19(+1.51%) |
Jan 10, 2007 | 12.42 | 12.57 | 12.40 | 12.54 | 597,126 | +0.05(+0.37%) |
Jan 09, 2007 | 12.44 | 12.53 | 12.35 | 12.50 | 455,753 | +0.06(+0.45%) |
Jan 08, 2007 | 12.60 | 12.61 | 12.42 | 12.44 | 447,747 | -0.17(-1.38%) |
Jan 05, 2007 | 12.77 | 12.82 | 12.57 | 12.61 | 695,931 | -0.24(-1.87%) |
Jan 04, 2007 | 12.80 | 12.93 | 12.73 | 12.85 | 704,132 | +0.05(+0.40%) |