Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.24 | 14.37 | 13.99 | 14.10 | 336,541 | -0.11(-0.74%) |
Mar 29, 2007 | 14.37 | 14.40 | 13.98 | 14.21 | 202,891 | -0.14(-0.97%) |
Mar 28, 2007 | 14.00 | 14.34 | 14.00 | 14.34 | 868,053 | +0.23(+1.63%) |
Mar 27, 2007 | 14.34 | 14.34 | 13.97 | 14.11 | 243,107 | -0.25(-1.74%) |
Mar 26, 2007 | 14.62 | 14.62 | 14.20 | 14.36 | 209,171 | -0.18(-1.27%) |
Mar 23, 2007 | 14.23 | 14.64 | 14.23 | 14.55 | 243,828 | +0.30(+2.08%) |
Mar 22, 2007 | 14.35 | 14.37 | 14.16 | 14.25 | 249,763 | +0.03(+0.18%) |
Mar 21, 2007 | 14.09 | 14.34 | 13.92 | 14.23 | 247,148 | +0.15(+1.07%) |
Mar 20, 2007 | 13.88 | 14.08 | 13.84 | 14.08 | 147,597 | +0.17(+1.25%) |
Mar 19, 2007 | 13.80 | 14.08 | 13.79 | 13.90 | 499,365 | +0.13(+0.95%) |
Mar 16, 2007 | 13.85 | 13.94 | 13.65 | 13.77 | 645,967 | -0.10(-0.74%) |
Mar 15, 2007 | 13.75 | 13.95 | 13.51 | 13.88 | 336,284 | +0.15(+1.06%) |
Mar 14, 2007 | 13.52 | 13.78 | 13.37 | 13.73 | 293,841 | +0.20(+1.51%) |
Mar 13, 2007 | 13.97 | 13.91 | 13.52 | 13.53 | 495,014 | -0.44(-3.16%) |
Mar 12, 2007 | 13.90 | 14.16 | 13.80 | 13.97 | 298,451 | -0.09(-0.63%) |
Mar 09, 2007 | 14.22 | 14.27 | 13.93 | 14.05 | 260,154 | -0.00(-0.02%) |
Mar 08, 2007 | 14.03 | 14.30 | 13.94 | 14.06 | 280,350 | +0.16(+1.15%) |
Mar 07, 2007 | 14.13 | 14.13 | 13.88 | 13.90 | 518,640 | -0.21(-1.49%) |
Mar 06, 2007 | 13.88 | 14.20 | 13.67 | 14.11 | 624,587 | +0.33(+2.37%) |
Mar 05, 2007 | 14.09 | 14.20 | 13.78 | 13.78 | 617,352 | -0.39(-2.73%) |
Mar 02, 2007 | 14.36 | 14.50 | 14.12 | 14.17 | 487,747 | -0.33(-2.28%) |
Mar 01, 2007 | 14.38 | 14.73 | 14.10 | 14.50 | 578,679 | -0.25(-1.70%) |
Feb 28, 2007 | 14.67 | 15.05 | 14.37 | 14.75 | 483,210 | +0.08(+0.56%) |
Feb 27, 2007 | 15.24 | 15.24 | 14.67 | 14.67 | 440,169 | -0.79(-5.10%) |
Feb 26, 2007 | 15.43 | 15.47 | 15.30 | 15.45 | 349,072 | +0.09(+0.57%) |
Feb 23, 2007 | 15.54 | 15.54 | 15.28 | 15.37 | 471,311 | -0.13(-0.84%) |
Feb 22, 2007 | 15.20 | 15.51 | 15.14 | 15.50 | 600,273 | +0.33(+2.18%) |
Feb 21, 2007 | 15.12 | 15.20 | 14.97 | 15.17 | 332,784 | +0.01(+0.04%) |
Feb 20, 2007 | 15.04 | 15.20 | 14.84 | 15.16 | 303,413 | +0.11(+0.74%) |
Feb 16, 2007 | 14.97 | 15.08 | 14.94 | 15.05 | 359,140 | +0.03(+0.19%) |
Feb 15, 2007 | 14.94 | 15.18 | 14.83 | 15.02 | 581,768 | +0.06(+0.42%) |
Feb 14, 2007 | 14.92 | 15.20 | 14.83 | 14.96 | 427,782 | +0.08(+0.52%) |
Feb 13, 2007 | 14.75 | 14.89 | 14.70 | 14.88 | 271,709 | +0.14(+0.93%) |
Feb 12, 2007 | 14.57 | 14.82 | 14.54 | 14.75 | 320,710 | +0.18(+1.21%) |
Feb 09, 2007 | 14.71 | 14.88 | 14.56 | 14.57 | 445,110 | -0.21(-1.41%) |
Feb 08, 2007 | 14.81 | 14.83 | 14.60 | 14.78 | 412,186 | -0.13(-0.90%) |
Feb 07, 2007 | 14.72 | 15.03 | 14.71 | 14.91 | 925,295 | +0.23(+1.59%) |
Feb 06, 2007 | 14.09 | 15.07 | 13.97 | 14.68 | 1,189,958 | +0.70(+4.99%) |
Feb 05, 2007 | 14.31 | 14.31 | 13.91 | 13.98 | 717,859 | -0.33(-2.33%) |
Feb 02, 2007 | 14.05 | 14.32 | 14.05 | 14.31 | 553,943 | +0.27(+1.90%) |
Feb 01, 2007 | 14.02 | 14.22 | 13.80 | 14.05 | 751,718 | +0.13(+0.94%) |
Jan 31, 2007 | 13.26 | 14.02 | 13.25 | 13.92 | 747,947 | +0.56(+4.18%) |
Jan 30, 2007 | 13.53 | 13.53 | 13.27 | 13.36 | 464,891 | -0.09(-0.68%) |
Jan 29, 2007 | 13.36 | 13.61 | 13.31 | 13.45 | 380,573 | +0.10(+0.72%) |
Jan 26, 2007 | 13.39 | 13.40 | 13.20 | 13.35 | 562,960 | +0.00(+0.02%) |
Jan 25, 2007 | 13.80 | 13.83 | 13.30 | 13.35 | 426,260 | -0.44(-3.22%) |
Jan 24, 2007 | 13.58 | 13.80 | 13.53 | 13.79 | 332,616 | +0.28(+2.04%) |
Jan 23, 2007 | 13.39 | 13.58 | 13.37 | 13.52 | 324,779 | +0.13(+0.98%) |
Jan 22, 2007 | 13.53 | 13.58 | 13.29 | 13.39 | 383,012 | -0.13(-0.97%) |
Jan 19, 2007 | 13.15 | 13.56 | 13.13 | 13.52 | 299,773 | +0.36(+2.75%) |
Jan 18, 2007 | 13.41 | 13.51 | 13.15 | 13.16 | 445,542 | -0.26(-1.95%) |
Jan 17, 2007 | 13.35 | 13.54 | 13.29 | 13.42 | 452,672 | +0.04(+0.32%) |
Jan 16, 2007 | 13.09 | 13.37 | 13.02 | 13.37 | 665,864 | +0.40(+3.05%) |
Jan 12, 2007 | 12.93 | 13.01 | 12.93 | 12.98 | 228,917 | +0.05(+0.42%) |
Jan 11, 2007 | 12.98 | 13.03 | 12.80 | 12.93 | 494,533 | +0.00(+0.00%) |
Jan 10, 2007 | 12.84 | 12.97 | 12.78 | 12.93 | 365,040 | -0.02(-0.13%) |
Jan 09, 2007 | 13.10 | 13.14 | 12.82 | 12.94 | 548,594 | -0.16(-1.19%) |
Jan 08, 2007 | 13.24 | 13.25 | 13.02 | 13.10 | 252,293 | -0.07(-0.50%) |
Jan 05, 2007 | 13.35 | 13.43 | 13.16 | 13.16 | 472,949 | -0.20(-1.47%) |
Jan 04, 2007 | 13.43 | 13.46 | 13.29 | 13.36 | 475,261 | -0.17(-1.22%) |