Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.64 | 13.78 | 13.52 | 13.66 | 6,069,489 | +0.01(+0.05%) |
Mar 29, 2007 | 13.72 | 13.76 | 13.56 | 13.65 | 6,184,658 | +0.06(+0.46%) |
Mar 28, 2007 | 13.66 | 13.79 | 13.57 | 13.59 | 5,030,260 | -0.16(-1.14%) |
Mar 27, 2007 | 13.74 | 13.79 | 13.66 | 13.74 | 4,210,258 | -0.09(-0.63%) |
Mar 26, 2007 | 13.84 | 13.86 | 13.59 | 13.83 | 5,737,575 | -0.01(-0.05%) |
Mar 23, 2007 | 13.61 | 13.93 | 13.60 | 13.84 | 6,174,712 | +0.18(+1.33%) |
Mar 22, 2007 | 13.73 | 13.80 | 13.64 | 13.66 | 6,734,682 | -0.05(-0.37%) |
Mar 21, 2007 | 13.47 | 13.73 | 13.47 | 13.71 | 7,307,155 | +0.19(+1.39%) |
Mar 20, 2007 | 13.23 | 13.60 | 13.22 | 13.52 | 9,745,110 | +0.26(+1.93%) |
Mar 19, 2007 | 13.22 | 13.31 | 13.21 | 13.26 | 8,137,798 | +0.02(+0.14%) |
Mar 16, 2007 | 13.14 | 13.26 | 13.09 | 13.24 | 15,957,754 | +0.11(+0.81%) |
Mar 15, 2007 | 13.32 | 13.36 | 13.09 | 13.14 | 15,321,505 | -0.18(-1.36%) |
Mar 14, 2007 | 13.51 | 13.59 | 13.24 | 13.32 | 15,725,115 | -0.31(-2.30%) |
Mar 13, 2007 | 14.03 | 13.94 | 13.62 | 13.63 | 5,166,074 | -0.39(-2.81%) |
Mar 12, 2007 | 13.98 | 14.08 | 13.87 | 14.03 | 3,781,403 | -0.03(-0.18%) |
Mar 09, 2007 | 14.11 | 14.13 | 13.99 | 14.05 | 2,174,954 | +0.00(+0.00%) |
Mar 08, 2007 | 14.07 | 14.13 | 13.99 | 14.05 | 4,980,887 | +0.07(+0.49%) |
Mar 07, 2007 | 14.08 | 14.15 | 13.96 | 13.98 | 5,846,906 | -0.17(-1.19%) |
Mar 06, 2007 | 14.16 | 14.22 | 14.04 | 14.15 | 4,825,259 | +0.08(+0.58%) |
Mar 05, 2007 | 14.13 | 14.26 | 14.05 | 14.07 | 4,767,738 | -0.16(-1.14%) |
Mar 02, 2007 | 14.32 | 14.39 | 14.18 | 14.23 | 6,162,955 | -0.16(-1.13%) |
Mar 01, 2007 | 14.23 | 14.45 | 14.11 | 14.39 | 8,498,944 | +0.04(+0.26%) |
Feb 28, 2007 | 14.24 | 14.39 | 14.14 | 14.36 | 10,929,255 | +0.18(+1.24%) |
Feb 27, 2007 | 14.50 | 14.57 | 14.09 | 14.18 | 11,066,188 | -0.33(-2.24%) |
Feb 26, 2007 | 14.58 | 14.63 | 14.48 | 14.51 | 6,028,936 | -0.06(-0.43%) |
Feb 23, 2007 | 14.61 | 14.63 | 14.47 | 14.57 | 3,189,889 | -0.08(-0.51%) |
Feb 22, 2007 | 14.66 | 14.72 | 14.58 | 14.64 | 3,629,130 | +0.03(+0.17%) |
Feb 21, 2007 | 14.41 | 14.67 | 14.40 | 14.62 | 5,665,234 | +0.18(+1.21%) |
Feb 20, 2007 | 14.44 | 14.53 | 14.42 | 14.44 | 5,194,835 | -0.13(-0.86%) |
Feb 16, 2007 | 14.59 | 14.66 | 14.52 | 14.57 | 3,502,104 | -0.09(-0.60%) |
Feb 15, 2007 | 14.61 | 14.71 | 14.61 | 14.66 | 3,441,067 | +0.04(+0.30%) |
Feb 14, 2007 | 14.63 | 14.72 | 14.51 | 14.61 | 5,268,506 | +0.06(+0.43%) |
Feb 13, 2007 | 14.61 | 14.62 | 14.44 | 14.55 | 3,561,033 | +0.11(+0.78%) |
Feb 12, 2007 | 14.59 | 14.68 | 14.39 | 14.44 | 2,979,896 | -0.16(-1.07%) |
Feb 09, 2007 | 14.71 | 14.77 | 14.54 | 14.59 | 2,462,242 | -0.11(-0.72%) |
Feb 08, 2007 | 14.76 | 14.82 | 14.68 | 14.70 | 4,141,232 | -0.04(-0.30%) |
Feb 07, 2007 | 14.81 | 14.86 | 14.73 | 14.75 | 4,268,259 | -0.07(-0.46%) |
Feb 06, 2007 | 14.77 | 14.87 | 14.77 | 14.81 | 5,272,969 | +0.03(+0.17%) |
Feb 05, 2007 | 14.70 | 14.85 | 14.68 | 14.79 | 5,322,981 | +0.04(+0.25%) |
Feb 02, 2007 | 14.78 | 14.83 | 14.73 | 14.75 | 5,303,807 | -0.06(-0.42%) |
Feb 01, 2007 | 14.61 | 14.87 | 14.54 | 14.81 | 8,038,317 | +0.30(+2.07%) |
Jan 31, 2007 | 14.49 | 14.56 | 14.34 | 14.51 | 6,556,179 | -0.04(-0.26%) |
Jan 30, 2007 | 14.75 | 14.76 | 14.53 | 14.55 | 4,937,107 | -0.17(-1.15%) |
Jan 29, 2007 | 14.66 | 14.96 | 14.66 | 14.72 | 5,707,256 | +0.06(+0.38%) |
Jan 26, 2007 | 14.65 | 14.73 | 14.56 | 14.66 | 5,549,072 | +0.01(+0.04%) |
Jan 25, 2007 | 14.61 | 14.70 | 14.58 | 14.66 | 7,000,852 | +0.04(+0.30%) |
Jan 24, 2007 | 14.54 | 14.61 | 14.49 | 14.61 | 3,904,275 | +0.04(+0.30%) |
Jan 23, 2007 | 14.39 | 14.63 | 14.36 | 14.57 | 4,085,148 | +0.14(+1.00%) |
Jan 22, 2007 | 14.50 | 14.58 | 14.33 | 14.43 | 4,663,400 | -0.14(-0.99%) |
Jan 19, 2007 | 14.77 | 14.81 | 14.50 | 14.57 | 5,243,569 | -0.13(-0.89%) |
Jan 18, 2007 | 14.70 | 14.77 | 14.45 | 14.70 | 6,472,133 | -0.04(-0.25%) |
Jan 17, 2007 | 14.86 | 14.93 | 14.68 | 14.74 | 5,640,148 | +0.11(+0.73%) |
Jan 16, 2007 | 14.71 | 14.83 | 14.61 | 14.63 | 4,247,327 | -0.01(-0.09%) |
Jan 12, 2007 | 14.44 | 14.70 | 14.43 | 14.64 | 5,313,873 | +0.13(+0.86%) |
Jan 11, 2007 | 14.63 | 14.66 | 14.48 | 14.52 | 6,683,046 | -0.15(-1.02%) |
Jan 10, 2007 | 14.70 | 14.77 | 14.64 | 14.67 | 3,270,260 | -0.04(-0.25%) |
Jan 09, 2007 | 15.02 | 15.02 | 14.67 | 14.71 | 4,176,704 | -0.26(-1.71%) |
Jan 08, 2007 | 14.88 | 14.96 | 14.73 | 14.96 | 3,817,513 | +0.10(+0.67%) |
Jan 05, 2007 | 15.11 | 15.12 | 14.77 | 14.86 | 4,277,047 | -0.30(-1.98%) |
Jan 04, 2007 | 15.19 | 15.25 | 15.05 | 15.16 | 4,906,908 | +0.01(+0.08%) |