Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.64 | 13.94 | 13.64 | 13.94 | 25,204 | +0.24(+1.75%) |
Mar 29, 2007 | 13.75 | 13.84 | 13.70 | 13.70 | 7,562 | -0.05(-0.36%) |
Mar 28, 2007 | 13.83 | 13.90 | 13.67 | 13.75 | 36,904 | -0.13(-0.94%) |
Mar 27, 2007 | 13.91 | 14.00 | 13.83 | 13.88 | 10,660 | +0.13(+0.95%) |
Mar 26, 2007 | 13.79 | 13.80 | 13.64 | 13.75 | 5,117 | -0.22(-1.57%) |
Mar 23, 2007 | 13.87 | 14.00 | 13.84 | 13.97 | 7,763 | +0.10(+0.72%) |
Mar 22, 2007 | 13.68 | 13.94 | 13.58 | 13.87 | 19,710 | +0.17(+1.24%) |
Mar 21, 2007 | 13.69 | 13.73 | 13.62 | 13.70 | 5,560 | +0.04(+0.29%) |
Mar 20, 2007 | 13.50 | 13.69 | 13.50 | 13.66 | 6,402 | +0.18(+1.34%) |
Mar 19, 2007 | 13.49 | 13.57 | 13.43 | 13.48 | 6,553 | +0.00(+0.01%) |
Mar 16, 2007 | 13.44 | 13.55 | 13.44 | 13.48 | 3,832 | -0.02(-0.16%) |
Mar 15, 2007 | 13.42 | 13.56 | 13.42 | 13.50 | 4,491 | +0.08(+0.60%) |
Mar 14, 2007 | 13.41 | 13.47 | 13.34 | 13.42 | 4,947 | +0.01(+0.07%) |
Mar 13, 2007 | 13.84 | 13.51 | 13.36 | 13.41 | 17,065 | -0.43(-3.11%) |
Mar 12, 2007 | 13.64 | 13.85 | 13.61 | 13.84 | 19,300 | +0.18(+1.32%) |
Mar 09, 2007 | 13.50 | 13.68 | 13.41 | 13.66 | 8,641 | +0.23(+1.71%) |
Mar 08, 2007 | 13.36 | 13.48 | 13.25 | 13.43 | 20,102 | +0.10(+0.75%) |
Mar 07, 2007 | 13.51 | 13.54 | 13.15 | 13.33 | 20,402 | -0.15(-1.11%) |
Mar 06, 2007 | 13.29 | 13.48 | 13.29 | 13.48 | 15,456 | +0.19(+1.43%) |
Mar 05, 2007 | 13.44 | 13.64 | 13.25 | 13.29 | 19,291 | -0.21(-1.56%) |
Mar 02, 2007 | 13.48 | 13.60 | 13.45 | 13.50 | 8,500 | +0.05(+0.37%) |
Mar 01, 2007 | 13.65 | 13.70 | 13.43 | 13.45 | 27,100 | -0.25(-1.82%) |
Feb 28, 2007 | 13.73 | 13.86 | 13.70 | 13.70 | 33,117 | -0.06(-0.44%) |
Feb 27, 2007 | 13.78 | 13.89 | 13.75 | 13.76 | 33,508 | -0.13(-0.94%) |
Feb 26, 2007 | 13.87 | 13.95 | 13.86 | 13.89 | 24,654 | -0.03(-0.22%) |
Feb 23, 2007 | 13.84 | 13.99 | 13.80 | 13.92 | 37,152 | +0.03(+0.22%) |
Feb 22, 2007 | 13.90 | 13.99 | 13.85 | 13.89 | 10,149 | +0.04(+0.29%) |
Feb 21, 2007 | 13.85 | 14.06 | 13.79 | 13.85 | 24,905 | -0.14(-1.00%) |
Feb 20, 2007 | 13.85 | 14.00 | 13.85 | 13.99 | 12,297 | +0.09(+0.65%) |
Feb 16, 2007 | 13.82 | 13.90 | 13.76 | 13.90 | 23,224 | +0.04(+0.29%) |
Feb 15, 2007 | 13.23 | 14.05 | 13.23 | 13.86 | 183,992 | +0.77(+5.88%) |
Feb 14, 2007 | 13.23 | 13.25 | 13.00 | 13.09 | 33,684 | +0.03(+0.23%) |
Feb 13, 2007 | 13.12 | 13.28 | 13.06 | 13.06 | 18,681 | -0.06(-0.46%) |
Feb 12, 2007 | 13.20 | 13.23 | 13.12 | 13.12 | 23,127 | -0.12(-0.91%) |
Feb 09, 2007 | 13.42 | 13.48 | 13.21 | 13.24 | 13,716 | -0.15(-1.12%) |
Feb 08, 2007 | 13.23 | 13.49 | 13.20 | 13.39 | 27,994 | +0.11(+0.83%) |
Feb 07, 2007 | 13.50 | 13.50 | 13.25 | 13.28 | 30,122 | -0.20(-1.48%) |
Feb 06, 2007 | 13.48 | 13.64 | 13.44 | 13.48 | 43,467 | +0.05(+0.37%) |
Feb 05, 2007 | 13.30 | 13.52 | 13.30 | 13.43 | 24,096 | +0.10(+0.75%) |
Feb 02, 2007 | 13.56 | 13.59 | 13.30 | 13.33 | 34,985 | -0.17(-1.26%) |
Feb 01, 2007 | 13.60 | 13.60 | 13.48 | 13.50 | 17,660 | -0.03(-0.22%) |
Jan 31, 2007 | 13.52 | 13.59 | 13.39 | 13.53 | 16,913 | +0.11(+0.82%) |
Jan 30, 2007 | 13.33 | 13.81 | 13.33 | 13.42 | 22,333 | +0.08(+0.60%) |
Jan 29, 2007 | 13.48 | 13.61 | 13.34 | 13.34 | 41,460 | -0.12(-0.89%) |
Jan 26, 2007 | 13.52 | 13.72 | 13.37 | 13.46 | 19,931 | +0.00(+0.00%) |
Jan 25, 2007 | 13.73 | 13.75 | 13.45 | 13.46 | 17,287 | -0.23(-1.68%) |
Jan 24, 2007 | 13.56 | 13.70 | 13.56 | 13.69 | 28,097 | +0.18(+1.33%) |
Jan 23, 2007 | 13.63 | 13.71 | 13.50 | 13.51 | 51,374 | -0.06(-0.44%) |
Jan 22, 2007 | 13.70 | 13.81 | 13.50 | 13.57 | 53,890 | -0.02(-0.15%) |
Jan 19, 2007 | 13.70 | 13.85 | 13.59 | 13.59 | 32,508 | -0.16(-1.16%) |
Jan 18, 2007 | 13.58 | 14.48 | 13.51 | 13.75 | 95,861 | +0.21(+1.55%) |
Jan 17, 2007 | 14.10 | 14.12 | 13.54 | 13.54 | 45,316 | -0.46(-3.29%) |
Jan 16, 2007 | 14.22 | 14.60 | 14.00 | 14.00 | 92,776 | +0.26(+1.89%) |
Jan 12, 2007 | 13.61 | 13.85 | 13.61 | 13.74 | 34,053 | +0.18(+1.33%) |
Jan 11, 2007 | 13.87 | 13.87 | 13.50 | 13.56 | 52,842 | +0.01(+0.07%) |
Jan 10, 2007 | 13.32 | 13.81 | 13.21 | 13.55 | 153,069 | +0.35(+2.65%) |
Jan 09, 2007 | 13.25 | 13.30 | 13.19 | 13.20 | 22,909 | +0.00(+0.00%) |
Jan 08, 2007 | 13.04 | 13.35 | 13.04 | 13.20 | 65,346 | +0.20(+1.54%) |
Jan 05, 2007 | 13.08 | 13.21 | 12.93 | 13.00 | 64,530 | +0.10(+0.78%) |
Jan 04, 2007 | 12.99 | 13.35 | 12.80 | 12.90 | 122,297 | +0.05(+0.39%) |