Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.10 | 14.10 | 12.80 | 13.00 | 17,960 | -1.00(-7.14%) |
Mar 29, 2007 | 14.90 | 14.90 | 13.90 | 14.00 | 21,450 | -0.70(-4.76%) |
Mar 28, 2007 | 14.70 | 15.30 | 14.40 | 14.70 | 20,270 | -0.20(-1.34%) |
Mar 27, 2007 | 14.90 | 15.00 | 14.70 | 14.90 | 1,600 | -0.10(-0.67%) |
Mar 26, 2007 | 15.90 | 15.90 | 14.90 | 15.00 | 6,110 | -0.80(-5.06%) |
Mar 23, 2007 | 16.00 | 16.00 | 15.70 | 15.80 | 5,470 | -0.20(-1.25%) |
Mar 22, 2007 | 14.10 | 16.00 | 14.10 | 16.00 | 45,430 | +1.90(+13.48%) |
Mar 21, 2007 | 13.60 | 14.30 | 13.60 | 14.10 | 31,570 | +0.30(+2.17%) |
Mar 20, 2007 | 13.40 | 13.80 | 12.50 | 13.80 | 18,160 | +0.40(+2.99%) |
Mar 19, 2007 | 13.00 | 13.50 | 13.00 | 13.40 | 7,140 | +0.20(+1.52%) |
Mar 16, 2007 | 13.80 | 14.00 | 13.20 | 13.20 | 5,670 | -0.90(-6.38%) |
Mar 15, 2007 | 13.20 | 14.20 | 13.20 | 14.10 | 20,220 | +0.20(+1.44%) |
Mar 14, 2007 | 13.80 | 14.30 | 13.70 | 13.90 | 27,660 | -0.30(-2.11%) |
Mar 13, 2007 | 13.50 | 14.20 | 13.30 | 14.20 | 7,510 | +0.40(+2.90%) |
Mar 12, 2007 | 13.20 | 14.20 | 13.00 | 13.80 | 23,740 | +0.60(+4.55%) |
Mar 09, 2007 | 12.90 | 13.40 | 12.90 | 13.20 | 6,640 | +0.20(+1.54%) |
Mar 08, 2007 | 12.70 | 13.20 | 12.70 | 13.00 | 8,300 | +0.00(+0.00%) |
Mar 07, 2007 | 12.80 | 13.00 | 12.70 | 13.00 | 14,720 | +0.00(+0.00%) |
Mar 06, 2007 | 12.70 | 13.40 | 12.70 | 13.00 | 4,560 | -0.50(-3.70%) |
Mar 05, 2007 | 13.40 | 13.50 | 12.40 | 13.50 | 6,390 | +0.50(+3.85%) |
Mar 02, 2007 | 12.80 | 13.40 | 12.30 | 13.00 | 5,600 | +0.20(+1.56%) |
Mar 01, 2007 | 12.80 | 13.00 | 12.20 | 12.80 | 4,910 | -0.70(-5.19%) |
Feb 28, 2007 | 13.00 | 13.50 | 12.80 | 13.50 | 2,630 | +0.00(+0.00%) |
Feb 27, 2007 | 13.60 | 13.60 | 12.80 | 13.50 | 4,520 | -0.40(-2.88%) |
Feb 26, 2007 | 14.00 | 14.10 | 13.20 | 13.90 | 12,480 | +0.10(+0.72%) |
Feb 23, 2007 | 13.40 | 14.00 | 13.00 | 13.80 | 14,900 | +1.10(+8.66%) |
Feb 22, 2007 | 11.50 | 12.90 | 11.50 | 12.70 | 22,710 | +1.10(+9.48%) |
Feb 21, 2007 | 11.90 | 12.00 | 10.60 | 11.60 | 48,530 | -0.40(-3.33%) |
Feb 20, 2007 | 12.40 | 12.40 | 11.50 | 12.00 | 13,610 | -0.40(-3.23%) |
Feb 16, 2007 | 12.70 | 12.90 | 12.10 | 12.40 | 16,610 | -0.50(-3.88%) |
Feb 15, 2007 | 14.10 | 14.50 | 12.70 | 12.90 | 25,670 | -1.30(-9.15%) |
Feb 14, 2007 | 14.20 | 14.50 | 14.20 | 14.20 | 11,820 | -0.20(-1.39%) |
Feb 13, 2007 | 14.40 | 14.70 | 14.20 | 14.40 | 6,620 | -0.10(-0.69%) |
Feb 12, 2007 | 14.50 | 14.70 | 14.40 | 14.50 | 16,730 | -0.30(-2.03%) |
Feb 09, 2007 | 14.90 | 14.90 | 14.20 | 14.80 | 9,880 | -0.20(-1.33%) |
Feb 08, 2007 | 15.00 | 15.00 | 14.50 | 15.00 | 3,670 | +0.00(+0.00%) |
Feb 07, 2007 | 15.50 | 16.00 | 14.50 | 15.00 | 9,700 | -0.50(-3.23%) |
Feb 06, 2007 | 15.20 | 15.60 | 15.00 | 15.50 | 10,360 | +0.40(+2.65%) |
Feb 05, 2007 | 14.60 | 15.20 | 14.60 | 15.10 | 11,110 | +0.50(+3.42%) |
Feb 02, 2007 | 14.50 | 14.70 | 14.10 | 14.60 | 3,210 | -0.10(-0.68%) |
Feb 01, 2007 | 14.70 | 15.00 | 14.10 | 14.70 | 5,970 | +0.00(+0.00%) |
Jan 31, 2007 | 15.00 | 15.10 | 14.60 | 14.70 | 5,310 | -0.30(-2.00%) |
Jan 30, 2007 | 14.60 | 15.10 | 14.60 | 15.00 | 2,100 | -0.10(-0.66%) |
Jan 29, 2007 | 15.00 | 15.70 | 15.00 | 15.10 | 4,230 | +0.00(+0.00%) |
Jan 26, 2007 | 14.60 | 15.20 | 14.60 | 15.10 | 6,120 | +0.10(+0.67%) |
Jan 25, 2007 | 14.50 | 15.50 | 14.40 | 15.00 | 11,510 | +0.50(+3.45%) |
Jan 24, 2007 | 15.50 | 15.50 | 14.00 | 14.50 | 6,630 | -0.80(-5.23%) |
Jan 23, 2007 | 14.40 | 16.40 | 14.30 | 15.30 | 24,500 | +1.00(+6.99%) |
Jan 22, 2007 | 14.20 | 14.40 | 13.70 | 14.30 | 14,730 | +0.60(+4.38%) |
Jan 19, 2007 | 13.00 | 14.30 | 13.00 | 13.70 | 10,870 | +1.10(+8.73%) |
Jan 18, 2007 | 13.30 | 13.30 | 12.20 | 12.60 | 29,020 | -0.60(-4.55%) |
Jan 17, 2007 | 14.50 | 14.80 | 12.80 | 13.20 | 64,890 | -1.40(-9.59%) |
Jan 16, 2007 | 10.50 | 15.00 | 10.50 | 14.60 | 105,230 | +4.80(+48.98%) |
Jan 12, 2007 | 9.400 | 10.10 | 9.300 | 9.800 | 11,210 | +0.50(+5.38%) |
Jan 11, 2007 | 10.20 | 10.20 | 8.800 | 9.300 | 30,130 | -0.90(-8.82%) |
Jan 10, 2007 | 9.800 | 10.20 | 9.800 | 10.20 | 26,170 | +0.00(+0.00%) |
Jan 09, 2007 | 10.60 | 10.70 | 9.600 | 10.20 | 12,810 | -0.60(-5.56%) |
Jan 08, 2007 | 11.40 | 11.40 | 10.40 | 10.80 | 11,450 | -0.30(-2.70%) |
Jan 05, 2007 | 11.50 | 11.60 | 10.00 | 11.10 | 26,370 | -0.40(-3.48%) |
Jan 04, 2007 | 11.30 | 11.60 | 11.20 | 11.50 | 5,620 | +0.00(+0.00%) |