Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.78 | 13.97 | 13.57 | 13.66 | 554,197 | -0.14(-1.01%) |
Mar 29, 2007 | 13.56 | 13.80 | 13.42 | 13.80 | 138,649 | +0.34(+2.53%) |
Mar 28, 2007 | 13.62 | 13.80 | 13.40 | 13.46 | 168,862 | -0.25(-1.82%) |
Mar 27, 2007 | 13.41 | 13.79 | 13.41 | 13.71 | 309,566 | +0.34(+2.54%) |
Mar 26, 2007 | 13.55 | 13.70 | 13.31 | 13.37 | 404,057 | -0.22(-1.62%) |
Mar 23, 2007 | 13.76 | 13.97 | 13.50 | 13.59 | 407,373 | -0.18(-1.31%) |
Mar 22, 2007 | 13.98 | 14.20 | 13.50 | 13.77 | 1,113,521 | -0.28(-1.99%) |
Mar 21, 2007 | 13.55 | 14.23 | 13.25 | 14.05 | 385,273 | +0.56(+4.15%) |
Mar 20, 2007 | 12.25 | 13.78 | 12.19 | 13.49 | 791,573 | +1.33(+10.94%) |
Mar 19, 2007 | 12.35 | 12.37 | 12.12 | 12.16 | 261,809 | -0.13(-1.06%) |
Mar 16, 2007 | 12.30 | 12.50 | 12.15 | 12.29 | 332,758 | -0.02(-0.16%) |
Mar 15, 2007 | 12.62 | 12.69 | 12.29 | 12.31 | 592,603 | -0.30(-2.38%) |
Mar 14, 2007 | 12.98 | 13.02 | 12.46 | 12.61 | 286,967 | -0.47(-3.59%) |
Mar 13, 2007 | 13.41 | 13.31 | 12.93 | 13.08 | 148,555 | -0.33(-2.46%) |
Mar 12, 2007 | 13.37 | 13.45 | 13.32 | 13.41 | 94,363 | -0.05(-0.37%) |
Mar 09, 2007 | 13.50 | 13.52 | 13.32 | 13.46 | 72,344 | +0.05(+0.37%) |
Mar 08, 2007 | 13.30 | 13.46 | 13.26 | 13.41 | 91,621 | +0.22(+1.67%) |
Mar 07, 2007 | 13.16 | 13.30 | 12.96 | 13.19 | 96,996 | -0.01(-0.08%) |
Mar 06, 2007 | 13.19 | 13.36 | 12.94 | 13.20 | 85,427 | +0.08(+0.61%) |
Mar 05, 2007 | 13.32 | 13.45 | 13.05 | 13.12 | 152,552 | -0.41(-3.03%) |
Mar 02, 2007 | 13.62 | 14.15 | 13.38 | 13.53 | 237,414 | -0.20(-1.46%) |
Mar 01, 2007 | 13.69 | 13.90 | 13.53 | 13.73 | 182,483 | -0.25(-1.79%) |
Feb 28, 2007 | 13.88 | 14.15 | 13.50 | 13.98 | 183,301 | +0.29(+2.12%) |
Feb 27, 2007 | 14.40 | 14.40 | 13.65 | 13.69 | 172,022 | -0.82(-5.65%) |
Feb 26, 2007 | 14.78 | 14.78 | 14.45 | 14.51 | 82,153 | -0.27(-1.83%) |
Feb 23, 2007 | 14.90 | 15.00 | 14.62 | 14.78 | 111,680 | -0.20(-1.34%) |
Feb 22, 2007 | 14.69 | 15.00 | 14.51 | 14.98 | 82,101 | +0.34(+2.32%) |
Feb 21, 2007 | 14.77 | 14.84 | 14.61 | 14.64 | 82,991 | -0.22(-1.48%) |
Feb 20, 2007 | 14.73 | 14.88 | 14.42 | 14.86 | 97,895 | +0.06(+0.41%) |
Feb 16, 2007 | 14.62 | 14.80 | 14.48 | 14.80 | 144,491 | +0.18(+1.23%) |
Feb 15, 2007 | 15.02 | 15.02 | 14.61 | 14.62 | 78,777 | -0.39(-2.60%) |
Feb 14, 2007 | 14.96 | 15.10 | 14.78 | 15.01 | 304,641 | +0.01(+0.07%) |
Feb 13, 2007 | 14.72 | 15.00 | 14.48 | 15.00 | 201,161 | +0.28(+1.90%) |
Feb 12, 2007 | 14.36 | 14.74 | 14.36 | 14.72 | 235,102 | -0.04(-0.27%) |
Feb 09, 2007 | 15.00 | 15.06 | 14.69 | 14.76 | 180,562 | -0.23(-1.53%) |
Feb 08, 2007 | 14.60 | 15.02 | 14.55 | 14.99 | 203,378 | +0.28(+1.90%) |
Feb 07, 2007 | 14.60 | 14.78 | 14.51 | 14.71 | 136,513 | +0.04(+0.27%) |
Feb 06, 2007 | 14.47 | 14.75 | 14.38 | 14.67 | 258,874 | +0.24(+1.66%) |
Feb 05, 2007 | 14.36 | 14.75 | 14.22 | 14.43 | 160,992 | -0.08(-0.55%) |
Feb 02, 2007 | 14.35 | 14.55 | 14.35 | 14.51 | 90,787 | +0.19(+1.33%) |
Feb 01, 2007 | 14.75 | 14.75 | 14.25 | 14.32 | 83,719 | -0.39(-2.65%) |
Jan 31, 2007 | 14.47 | 14.77 | 14.31 | 14.71 | 102,883 | +0.19(+1.31%) |
Jan 30, 2007 | 14.49 | 14.60 | 14.35 | 14.52 | 62,486 | +0.02(+0.14%) |
Jan 29, 2007 | 14.16 | 14.50 | 14.16 | 14.50 | 134,145 | +0.21(+1.47%) |
Jan 26, 2007 | 14.30 | 14.44 | 14.15 | 14.29 | 105,608 | +0.00(+0.00%) |
Jan 25, 2007 | 14.37 | 14.37 | 14.10 | 14.29 | 86,031 | -0.08(-0.56%) |
Jan 24, 2007 | 14.43 | 14.48 | 14.28 | 14.37 | 41,577 | -0.01(-0.07%) |
Jan 23, 2007 | 14.08 | 14.46 | 14.07 | 14.38 | 55,462 | +0.25(+1.77%) |
Jan 22, 2007 | 14.21 | 14.36 | 14.12 | 14.13 | 150,222 | -0.46(-3.15%) |
Jan 19, 2007 | 14.46 | 14.64 | 14.13 | 14.59 | 166,391 | +0.08(+0.55%) |
Jan 18, 2007 | 14.70 | 14.73 | 14.40 | 14.51 | 89,797 | -0.21(-1.43%) |
Jan 17, 2007 | 14.74 | 14.79 | 14.63 | 14.72 | 117,165 | -0.01(-0.07%) |
Jan 16, 2007 | 14.65 | 14.79 | 14.52 | 14.73 | 143,126 | +0.14(+0.96%) |
Jan 12, 2007 | 14.23 | 14.62 | 14.20 | 14.59 | 161,926 | +0.33(+2.31%) |
Jan 11, 2007 | 13.80 | 14.29 | 13.80 | 14.26 | 166,502 | +0.36(+2.59%) |
Jan 10, 2007 | 13.80 | 13.98 | 13.19 | 13.90 | 371,012 | -0.06(-0.43%) |
Jan 09, 2007 | 14.14 | 14.29 | 13.60 | 13.96 | 234,736 | -0.15(-1.06%) |
Jan 08, 2007 | 14.49 | 14.79 | 13.99 | 14.11 | 195,987 | -0.03(-0.21%) |
Jan 05, 2007 | 14.31 | 15.00 | 14.05 | 14.14 | 272,078 | -0.21(-1.46%) |
Jan 04, 2007 | 14.04 | 14.49 | 13.94 | 14.35 | 186,032 | +0.30(+2.14%) |