Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.71 | 13.84 | 13.58 | 13.76 | 5,608,156 | +0.07(+0.51%) |
Mar 29, 2007 | 13.91 | 13.97 | 13.55 | 13.69 | 5,042,854 | -0.22(-1.56%) |
Mar 28, 2007 | 14.07 | 14.07 | 13.88 | 13.91 | 2,940,829 | -0.15(-1.10%) |
Mar 27, 2007 | 14.16 | 14.16 | 14.05 | 14.06 | 2,427,175 | -0.12(-0.87%) |
Mar 26, 2007 | 14.19 | 14.27 | 14.01 | 14.19 | 3,427,219 | +0.05(+0.33%) |
Mar 23, 2007 | 14.28 | 14.31 | 14.14 | 14.14 | 3,560,684 | -0.07(-0.52%) |
Mar 22, 2007 | 14.30 | 14.35 | 14.09 | 14.21 | 3,767,242 | -0.08(-0.57%) |
Mar 21, 2007 | 14.07 | 14.30 | 13.92 | 14.29 | 5,712,624 | +0.29(+2.07%) |
Mar 20, 2007 | 14.01 | 14.11 | 13.93 | 14.00 | 4,311,752 | +0.04(+0.28%) |
Mar 19, 2007 | 14.20 | 14.24 | 13.94 | 13.96 | 4,615,384 | -0.15(-1.04%) |
Mar 16, 2007 | 14.22 | 14.28 | 14.08 | 14.11 | 5,528,681 | -0.12(-0.84%) |
Mar 15, 2007 | 14.19 | 14.30 | 14.11 | 14.23 | 4,646,629 | +0.07(+0.52%) |
Mar 14, 2007 | 14.19 | 14.22 | 13.88 | 14.16 | 6,738,609 | +0.01(+0.08%) |
Mar 13, 2007 | 14.33 | 14.33 | 14.12 | 14.15 | 5,817,139 | -0.18(-1.27%) |
Mar 12, 2007 | 14.29 | 14.36 | 14.22 | 14.33 | 4,261,666 | +0.02(+0.11%) |
Mar 09, 2007 | 14.28 | 14.33 | 14.16 | 14.31 | 6,870,597 | +0.10(+0.74%) |
Mar 08, 2007 | 14.17 | 14.29 | 14.08 | 14.21 | 4,325,231 | +0.17(+1.21%) |
Mar 07, 2007 | 14.02 | 14.17 | 13.91 | 14.04 | 5,193,367 | -0.04(-0.27%) |
Mar 06, 2007 | 14.22 | 14.32 | 14.01 | 14.08 | 8,412,481 | +0.35(+2.57%) |
Mar 05, 2007 | 13.47 | 13.92 | 13.42 | 13.72 | 10,078,685 | +0.10(+0.77%) |
Mar 02, 2007 | 13.65 | 13.87 | 13.60 | 13.62 | 6,479,584 | -0.07(-0.54%) |
Mar 01, 2007 | 13.52 | 13.85 | 13.50 | 13.69 | 8,059,917 | -0.09(-0.67%) |
Feb 28, 2007 | 13.86 | 14.12 | 13.75 | 13.79 | 6,797,338 | -0.17(-1.25%) |
Feb 27, 2007 | 14.32 | 14.33 | 13.95 | 13.96 | 7,266,812 | -0.44(-3.04%) |
Feb 26, 2007 | 14.57 | 14.60 | 14.35 | 14.40 | 3,961,378 | -0.12(-0.83%) |
Feb 23, 2007 | 14.47 | 14.62 | 14.39 | 14.52 | 6,747,322 | +0.09(+0.64%) |
Feb 22, 2007 | 14.13 | 14.49 | 14.10 | 14.43 | 8,422,236 | +0.47(+3.36%) |
Feb 21, 2007 | 14.00 | 14.00 | 13.83 | 13.96 | 4,135,679 | -0.08(-0.58%) |
Feb 20, 2007 | 13.89 | 14.06 | 13.76 | 14.04 | 3,506,701 | +0.09(+0.64%) |
Feb 16, 2007 | 14.02 | 14.02 | 13.87 | 13.95 | 2,533,513 | -0.03(-0.22%) |
Feb 15, 2007 | 14.00 | 14.07 | 13.90 | 13.98 | 3,257,749 | -0.03(-0.25%) |
Feb 14, 2007 | 13.84 | 14.10 | 13.79 | 14.01 | 5,730,344 | +0.27(+1.94%) |
Feb 13, 2007 | 13.75 | 13.87 | 13.60 | 13.75 | 4,053,472 | +0.08(+0.57%) |
Feb 12, 2007 | 13.84 | 13.87 | 13.53 | 13.67 | 4,114,109 | -0.04(-0.31%) |
Feb 09, 2007 | 13.95 | 14.07 | 13.69 | 13.71 | 6,689,797 | -0.09(-0.67%) |
Feb 08, 2007 | 13.88 | 13.88 | 13.75 | 13.81 | 5,047,249 | -0.02(-0.14%) |
Feb 07, 2007 | 13.70 | 13.91 | 13.57 | 13.82 | 4,550,760 | +0.22(+1.62%) |
Feb 06, 2007 | 13.64 | 13.69 | 13.43 | 13.60 | 5,552,120 | -0.02(-0.14%) |
Feb 05, 2007 | 13.55 | 13.77 | 13.48 | 13.62 | 7,430,657 | -0.15(-1.12%) |
Feb 02, 2007 | 13.77 | 13.90 | 13.65 | 13.78 | 9,973,697 | -0.09(-0.61%) |
Feb 01, 2007 | 13.71 | 14.01 | 13.65 | 13.86 | 9,679,485 | +0.40(+2.99%) |
Jan 31, 2007 | 13.36 | 13.52 | 13.27 | 13.46 | 7,783,629 | +0.06(+0.46%) |
Jan 30, 2007 | 13.65 | 13.66 | 13.39 | 13.40 | 4,604,195 | -0.15(-1.12%) |
Jan 29, 2007 | 13.53 | 13.64 | 13.44 | 13.55 | 3,761,412 | -0.03(-0.26%) |
Jan 26, 2007 | 13.47 | 13.77 | 13.41 | 13.58 | 5,467,455 | +0.07(+0.54%) |
Jan 25, 2007 | 13.59 | 13.77 | 13.42 | 13.51 | 4,828,267 | -0.10(-0.77%) |
Jan 24, 2007 | 13.45 | 13.66 | 13.43 | 13.62 | 4,935,163 | +0.20(+1.50%) |
Jan 23, 2007 | 13.36 | 13.64 | 13.29 | 13.41 | 4,501,552 | +0.07(+0.52%) |
Jan 22, 2007 | 13.46 | 13.55 | 13.20 | 13.34 | 8,259,057 | -0.14(-1.06%) |
Jan 19, 2007 | 13.38 | 13.61 | 13.34 | 13.49 | 6,757,703 | +0.07(+0.52%) |
Jan 18, 2007 | 13.84 | 13.94 | 13.41 | 13.42 | 9,259,697 | -0.44(-3.19%) |
Jan 17, 2007 | 13.75 | 13.95 | 13.73 | 13.86 | 5,617,369 | -0.07(-0.50%) |
Jan 16, 2007 | 13.90 | 13.98 | 13.69 | 13.93 | 6,293,084 | +0.04(+0.31%) |
Jan 12, 2007 | 13.85 | 14.00 | 13.75 | 13.89 | 4,387,911 | -0.00(-0.03%) |
Jan 11, 2007 | 13.67 | 14.02 | 13.64 | 13.89 | 7,012,581 | +0.28(+2.05%) |
Jan 10, 2007 | 13.30 | 13.67 | 13.22 | 13.61 | 4,125,242 | +0.21(+1.59%) |
Jan 09, 2007 | 13.17 | 13.50 | 13.16 | 13.40 | 5,845,859 | +0.22(+1.67%) |
Jan 08, 2007 | 13.03 | 13.34 | 13.00 | 13.18 | 5,809,741 | +0.19(+1.49%) |
Jan 05, 2007 | 13.12 | 13.14 | 12.82 | 12.98 | 5,192,848 | -0.07(-0.56%) |
Jan 04, 2007 | 12.89 | 13.12 | 12.73 | 13.06 | 4,438,069 | +0.20(+1.54%) |