Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.70 | 12.90 | 12.60 | 12.70 | 188,300 | +0.04(+0.32%) |
Mar 29, 2007 | 12.53 | 12.70 | 12.50 | 12.66 | 232,500 | +0.20(+1.61%) |
Mar 28, 2007 | 12.96 | 12.96 | 12.45 | 12.46 | 223,800 | -0.59(-4.52%) |
Mar 27, 2007 | 13.10 | 13.17 | 12.93 | 13.05 | 100,700 | -0.06(-0.46%) |
Mar 26, 2007 | 12.95 | 13.14 | 12.88 | 13.11 | 112,000 | +0.14(+1.08%) |
Mar 23, 2007 | 12.72 | 13.27 | 12.72 | 12.97 | 189,900 | -0.23(-1.74%) |
Mar 22, 2007 | 13.43 | 13.43 | 13.10 | 13.20 | 78,300 | -0.21(-1.57%) |
Mar 21, 2007 | 13.13 | 13.46 | 13.02 | 13.41 | 74,400 | +0.31(+2.37%) |
Mar 20, 2007 | 13.11 | 13.20 | 12.98 | 13.10 | 204,700 | -0.03(-0.23%) |
Mar 19, 2007 | 12.89 | 13.13 | 12.89 | 13.13 | 128,800 | +0.30(+2.34%) |
Mar 16, 2007 | 13.07 | 13.05 | 12.77 | 12.83 | 279,400 | -0.23(-1.76%) |
Mar 15, 2007 | 13.31 | 13.35 | 13.00 | 13.06 | 127,500 | -0.27(-2.03%) |
Mar 14, 2007 | 12.86 | 13.36 | 12.86 | 13.33 | 285,500 | +0.41(+3.17%) |
Mar 13, 2007 | 13.30 | 13.29 | 12.90 | 12.92 | 166,800 | -0.38(-2.86%) |
Mar 12, 2007 | 13.25 | 13.34 | 13.17 | 13.30 | 121,500 | +0.08(+0.61%) |
Mar 09, 2007 | 13.15 | 13.40 | 13.00 | 13.22 | 169,200 | +0.11(+0.84%) |
Mar 08, 2007 | 13.23 | 13.32 | 13.00 | 13.11 | 337,500 | +0.00(+0.00%) |
Mar 07, 2007 | 13.60 | 13.71 | 13.08 | 13.11 | 285,200 | -0.49(-3.60%) |
Mar 06, 2007 | 12.87 | 13.63 | 12.73 | 13.60 | 490,800 | +0.73(+5.67%) |
Mar 05, 2007 | 13.30 | 13.50 | 12.82 | 12.87 | 305,400 | -0.42(-3.16%) |
Mar 02, 2007 | 13.45 | 13.60 | 12.99 | 13.29 | 266,800 | -0.22(-1.63%) |
Mar 01, 2007 | 13.53 | 13.71 | 12.03 | 13.51 | 304,310 | -0.12(-0.88%) |
Feb 28, 2007 | 13.59 | 13.71 | 13.11 | 13.63 | 209,000 | +0.02(+0.15%) |
Feb 27, 2007 | 13.41 | 13.77 | 13.03 | 13.61 | 256,200 | -0.02(-0.15%) |
Feb 26, 2007 | 14.00 | 14.00 | 13.57 | 13.63 | 111,720 | -0.34(-2.43%) |
Feb 23, 2007 | 14.14 | 14.14 | 13.89 | 13.97 | 82,800 | -0.17(-1.20%) |
Feb 22, 2007 | 14.11 | 14.16 | 13.86 | 14.14 | 113,700 | +0.07(+0.50%) |
Feb 21, 2007 | 14.06 | 14.16 | 14.02 | 14.07 | 84,800 | -0.09(-0.64%) |
Feb 20, 2007 | 13.64 | 14.20 | 13.58 | 14.16 | 154,800 | +0.47(+3.43%) |
Feb 16, 2007 | 13.61 | 13.78 | 13.50 | 13.69 | 302,500 | +0.08(+0.59%) |
Feb 15, 2007 | 13.63 | 13.63 | 13.48 | 13.61 | 331,100 | +0.00(+0.00%) |
Feb 14, 2007 | 14.04 | 14.05 | 13.57 | 13.61 | 149,800 | -0.45(-3.20%) |
Feb 13, 2007 | 14.10 | 14.14 | 13.90 | 14.06 | 117,719 | -0.02(-0.14%) |
Feb 12, 2007 | 14.13 | 14.13 | 14.00 | 14.08 | 124,600 | +0.05(+0.36%) |
Feb 09, 2007 | 14.14 | 14.14 | 13.99 | 14.03 | 107,600 | -0.11(-0.78%) |
Feb 08, 2007 | 13.85 | 14.18 | 13.78 | 14.14 | 199,600 | +0.29(+2.09%) |
Feb 07, 2007 | 13.67 | 13.87 | 13.65 | 13.85 | 189,700 | +0.23(+1.69%) |
Feb 06, 2007 | 13.59 | 13.79 | 13.47 | 13.62 | 134,200 | +0.09(+0.67%) |
Feb 05, 2007 | 13.84 | 13.84 | 13.51 | 13.53 | 243,800 | -0.30(-2.17%) |
Feb 02, 2007 | 14.01 | 14.11 | 13.78 | 13.83 | 75,100 | -0.17(-1.21%) |
Feb 01, 2007 | 13.96 | 14.15 | 13.81 | 14.00 | 109,600 | +0.10(+0.72%) |
Jan 31, 2007 | 13.99 | 13.99 | 13.71 | 13.90 | 237,900 | -0.09(-0.64%) |
Jan 30, 2007 | 13.85 | 13.99 | 13.72 | 13.99 | 61,500 | +0.19(+1.38%) |
Jan 29, 2007 | 13.90 | 13.99 | 13.70 | 13.80 | 121,400 | -0.16(-1.15%) |
Jan 26, 2007 | 13.66 | 13.99 | 13.55 | 13.96 | 157,200 | +0.35(+2.57%) |
Jan 25, 2007 | 13.99 | 13.99 | 13.58 | 13.61 | 143,000 | -0.38(-2.72%) |
Jan 24, 2007 | 13.73 | 14.06 | 13.69 | 13.99 | 77,600 | +0.26(+1.89%) |
Jan 23, 2007 | 13.68 | 13.87 | 13.32 | 13.73 | 188,100 | -0.03(-0.22%) |
Jan 22, 2007 | 14.04 | 14.04 | 13.73 | 13.76 | 143,000 | -0.27(-1.92%) |
Jan 19, 2007 | 13.94 | 14.11 | 13.04 | 14.03 | 185,200 | +0.09(+0.65%) |
Jan 18, 2007 | 14.18 | 14.33 | 13.93 | 13.94 | 147,500 | -0.23(-1.62%) |
Jan 17, 2007 | 14.40 | 14.41 | 14.10 | 14.17 | 176,600 | -0.26(-1.80%) |
Jan 16, 2007 | 14.62 | 14.93 | 14.27 | 14.43 | 216,200 | -0.19(-1.30%) |
Jan 12, 2007 | 14.21 | 14.63 | 14.12 | 14.62 | 388,300 | +0.44(+3.10%) |
Jan 11, 2007 | 14.11 | 14.42 | 13.95 | 14.18 | 504,100 | +0.13(+0.93%) |
Jan 10, 2007 | 14.15 | 14.37 | 13.90 | 14.05 | 152,200 | -0.06(-0.43%) |
Jan 09, 2007 | 13.99 | 14.13 | 13.91 | 14.11 | 157,400 | +0.15(+1.07%) |
Jan 08, 2007 | 14.19 | 14.20 | 13.90 | 13.96 | 139,900 | -0.18(-1.27%) |
Jan 05, 2007 | 14.28 | 14.33 | 13.80 | 14.14 | 175,100 | -0.23(-1.60%) |
Jan 04, 2007 | 14.41 | 14.46 | 14.14 | 14.37 | 103,600 | -0.07(-0.48%) |