Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.80 | 24.98 | 23.77 | 24.54 | 5,748,600 | -0.17(-0.69%) |
Mar 29, 2007 | 25.55 | 27.75 | 24.62 | 24.71 | 10,043,100 | -2.36(-8.72%) |
Mar 28, 2007 | 27.43 | 27.54 | 26.78 | 27.07 | 3,127,743 | -0.32(-1.17%) |
Mar 27, 2007 | 27.21 | 27.50 | 26.80 | 27.39 | 4,609,525 | +13.95(+103.83%) |
Mar 26, 2007 | 13.39 | 13.57 | 13.26 | 13.44 | 3,458,680 | +0.06(+0.49%) |
Mar 23, 2007 | 13.47 | 13.50 | 13.34 | 13.37 | 1,977,800 | -0.12(-0.85%) |
Mar 22, 2007 | 13.65 | 13.70 | 13.35 | 13.49 | 1,670,200 | -0.15(-1.12%) |
Mar 21, 2007 | 13.52 | 13.71 | 13.29 | 13.64 | 1,932,946 | +0.17(+1.22%) |
Mar 20, 2007 | 13.52 | 13.52 | 13.36 | 13.47 | 2,501,800 | -0.04(-0.31%) |
Mar 19, 2007 | 12.85 | 13.58 | 12.81 | 13.52 | 5,122,400 | +0.77(+6.02%) |
Mar 16, 2007 | 12.61 | 12.77 | 12.56 | 12.75 | 2,973,600 | +0.15(+1.23%) |
Mar 15, 2007 | 12.27 | 12.63 | 12.27 | 12.60 | 3,514,400 | +0.28(+2.29%) |
Mar 14, 2007 | 12.72 | 12.79 | 12.00 | 12.31 | 7,410,600 | -0.39(-3.09%) |
Mar 13, 2007 | 13.04 | 12.99 | 12.61 | 12.71 | 4,039,000 | -0.33(-2.57%) |
Mar 12, 2007 | 13.17 | 13.24 | 12.89 | 13.04 | 2,596,200 | -0.20(-1.49%) |
Mar 09, 2007 | 13.38 | 13.38 | 13.22 | 13.24 | 1,929,400 | -0.12(-0.94%) |
Mar 08, 2007 | 13.27 | 13.45 | 13.27 | 13.36 | 3,174,000 | +0.24(+1.85%) |
Mar 07, 2007 | 12.79 | 13.32 | 12.69 | 13.12 | 3,326,000 | +0.30(+2.32%) |
Mar 06, 2007 | 12.59 | 12.90 | 12.48 | 12.82 | 4,347,200 | +0.70(+5.77%) |
Mar 05, 2007 | 12.35 | 12.41 | 12.12 | 12.12 | 3,399,800 | -0.38(-3.02%) |
Mar 02, 2007 | 12.93 | 12.93 | 12.46 | 12.50 | 3,888,800 | -0.43(-3.29%) |
Mar 01, 2007 | 13.04 | 13.10 | 12.56 | 12.93 | 2,944,766 | -0.25(-1.90%) |
Feb 28, 2007 | 13.54 | 13.56 | 13.01 | 13.18 | 4,066,400 | -0.12(-0.92%) |
Feb 27, 2007 | 13.80 | 13.89 | 13.05 | 13.30 | 3,915,200 | -0.69(-4.90%) |
Feb 26, 2007 | 14.24 | 14.25 | 13.93 | 13.98 | 2,668,850 | -0.21(-1.44%) |
Feb 23, 2007 | 14.12 | 14.34 | 14.09 | 14.19 | 2,025,600 | +0.19(+1.34%) |
Feb 22, 2007 | 13.93 | 14.02 | 13.88 | 14.00 | 1,417,800 | +0.11(+0.79%) |
Feb 21, 2007 | 13.88 | 14.00 | 13.78 | 13.89 | 1,507,000 | -0.06(-0.41%) |
Feb 20, 2007 | 14.05 | 14.10 | 13.90 | 13.95 | 1,330,400 | -0.11(-0.80%) |
Feb 16, 2007 | 14.12 | 14.17 | 14.00 | 14.06 | 642,600 | -0.05(-0.34%) |
Feb 15, 2007 | 14.19 | 14.21 | 14.04 | 14.11 | 1,220,200 | -0.04(-0.32%) |
Feb 14, 2007 | 13.86 | 14.17 | 13.83 | 14.15 | 2,628,084 | +0.37(+2.70%) |
Feb 13, 2007 | 13.65 | 13.82 | 13.65 | 13.78 | 1,918,088 | +0.13(+0.97%) |
Feb 12, 2007 | 13.71 | 13.85 | 13.62 | 13.65 | 2,171,008 | -0.06(-0.47%) |
Feb 09, 2007 | 13.96 | 14.04 | 13.70 | 13.71 | 1,714,200 | -0.28(-1.97%) |
Feb 08, 2007 | 14.04 | 14.08 | 13.90 | 13.99 | 2,148,600 | -0.06(-0.41%) |
Feb 07, 2007 | 14.38 | 14.38 | 13.95 | 14.04 | 2,576,000 | -0.33(-2.28%) |
Feb 06, 2007 | 14.34 | 14.45 | 14.19 | 14.37 | 1,537,800 | +0.09(+0.59%) |
Feb 05, 2007 | 14.65 | 14.65 | 14.25 | 14.29 | 2,149,800 | -0.10(-0.70%) |
Feb 02, 2007 | 14.52 | 14.53 | 14.28 | 14.39 | 1,710,600 | -0.11(-0.76%) |
Feb 01, 2007 | 14.37 | 14.54 | 14.36 | 14.50 | 1,340,400 | +0.14(+0.98%) |
Jan 31, 2007 | 14.36 | 14.49 | 14.23 | 14.36 | 1,742,800 | -0.05(-0.38%) |
Jan 30, 2007 | 14.62 | 14.72 | 14.34 | 14.41 | 2,156,200 | -0.18(-1.20%) |
Jan 29, 2007 | 14.27 | 14.72 | 14.25 | 14.59 | 1,819,200 | +0.31(+2.21%) |
Jan 26, 2007 | 14.29 | 14.35 | 14.06 | 14.27 | 1,047,400 | -0.00(-0.04%) |
Jan 25, 2007 | 14.62 | 14.63 | 14.23 | 14.28 | 1,075,200 | -0.35(-2.36%) |
Jan 24, 2007 | 14.50 | 14.63 | 14.47 | 14.62 | 1,062,600 | +0.13(+0.88%) |
Jan 23, 2007 | 14.22 | 14.59 | 14.16 | 14.49 | 1,297,200 | +0.27(+1.92%) |
Jan 22, 2007 | 14.36 | 14.45 | 14.05 | 14.22 | 1,252,400 | -0.16(-1.15%) |
Jan 19, 2007 | 14.24 | 14.40 | 14.21 | 14.39 | 952,200 | +0.11(+0.79%) |
Jan 18, 2007 | 14.36 | 14.39 | 14.23 | 14.28 | 1,368,600 | -0.05(-0.38%) |
Jan 17, 2007 | 14.34 | 14.41 | 14.31 | 14.33 | 1,041,000 | -0.03(-0.23%) |
Jan 16, 2007 | 14.29 | 14.57 | 14.29 | 14.36 | 1,659,600 | +0.13(+0.91%) |
Jan 12, 2007 | 14.25 | 14.29 | 14.11 | 14.23 | 1,286,000 | +0.03(+0.19%) |
Jan 11, 2007 | 13.99 | 14.28 | 13.99 | 14.21 | 1,637,800 | +0.26(+1.85%) |
Jan 10, 2007 | 13.92 | 13.99 | 13.51 | 13.95 | 1,565,000 | +0.04(+0.27%) |
Jan 09, 2007 | 13.85 | 13.96 | 13.72 | 13.91 | 1,602,200 | +0.06(+0.43%) |
Jan 08, 2007 | 13.95 | 14.09 | 13.74 | 13.85 | 2,630,800 | -0.20(-1.41%) |
Jan 05, 2007 | 13.79 | 14.20 | 13.74 | 14.05 | 3,042,000 | +0.20(+1.43%) |
Jan 04, 2007 | 13.65 | 13.92 | 13.54 | 13.85 | 2,077,000 | +0.03(+0.20%) |