Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.60 | 14.72 | 14.45 | 14.59 | 465,148 | -0.01(-0.08%) |
Mar 29, 2007 | 14.64 | 14.74 | 14.59 | 14.61 | 576,628 | -0.09(-0.61%) |
Mar 28, 2007 | 14.72 | 14.81 | 14.64 | 14.70 | 362,039 | -0.05(-0.34%) |
Mar 27, 2007 | 14.82 | 14.82 | 14.71 | 14.75 | 402,820 | -0.12(-0.83%) |
Mar 26, 2007 | 14.75 | 14.87 | 14.74 | 14.87 | 405,313 | +0.11(+0.76%) |
Mar 23, 2007 | 14.69 | 14.80 | 14.66 | 14.76 | 431,847 | +0.02(+0.11%) |
Mar 22, 2007 | 14.68 | 14.74 | 14.61 | 14.74 | 376,820 | +0.09(+0.61%) |
Mar 21, 2007 | 14.45 | 14.67 | 14.34 | 14.65 | 397,656 | +0.16(+1.12%) |
Mar 20, 2007 | 14.34 | 14.49 | 14.27 | 14.49 | 393,560 | +0.16(+1.14%) |
Mar 19, 2007 | 14.25 | 14.34 | 14.19 | 14.32 | 485,094 | +0.10(+0.67%) |
Mar 16, 2007 | 14.38 | 14.40 | 14.21 | 14.23 | 336,396 | -0.15(-1.05%) |
Mar 15, 2007 | 14.22 | 14.40 | 14.22 | 14.38 | 300,245 | +0.14(+0.99%) |
Mar 14, 2007 | 14.24 | 14.30 | 14.09 | 14.24 | 697,723 | +0.07(+0.48%) |
Mar 13, 2007 | 14.35 | 14.40 | 14.17 | 14.17 | 619,011 | -0.18(-1.25%) |
Mar 12, 2007 | 14.24 | 14.35 | 14.22 | 14.35 | 435,231 | +0.08(+0.59%) |
Mar 09, 2007 | 14.26 | 14.33 | 14.21 | 14.27 | 563,449 | +0.01(+0.04%) |
Mar 08, 2007 | 14.29 | 14.36 | 14.22 | 14.26 | 357,409 | +0.02(+0.16%) |
Mar 07, 2007 | 14.19 | 14.32 | 14.18 | 14.24 | 549,025 | +0.05(+0.36%) |
Mar 06, 2007 | 14.32 | 14.35 | 14.15 | 14.19 | 637,531 | -0.06(-0.43%) |
Mar 05, 2007 | 14.54 | 14.60 | 14.22 | 14.25 | 844,818 | -0.34(-2.31%) |
Mar 02, 2007 | 14.74 | 14.80 | 14.57 | 14.59 | 616,162 | -0.17(-1.18%) |
Mar 01, 2007 | 14.64 | 14.84 | 14.55 | 14.76 | 574,412 | +0.07(+0.46%) |
Feb 28, 2007 | 14.53 | 14.79 | 14.50 | 14.70 | 1,014,174 | +0.21(+1.47%) |
Feb 27, 2007 | 14.87 | 14.90 | 14.48 | 14.48 | 1,073,653 | -0.44(-2.97%) |
Feb 26, 2007 | 15.17 | 15.27 | 14.88 | 14.93 | 817,394 | -0.25(-1.63%) |
Feb 23, 2007 | 15.05 | 15.19 | 15.05 | 15.17 | 253,766 | +0.08(+0.56%) |
Feb 22, 2007 | 15.03 | 15.22 | 15.03 | 15.09 | 226,875 | -0.17(-1.14%) |
Feb 21, 2007 | 15.25 | 15.30 | 15.15 | 15.26 | 281,724 | +0.02(+0.15%) |
Feb 20, 2007 | 15.20 | 15.27 | 15.16 | 15.24 | 229,369 | +0.07(+0.48%) |
Feb 16, 2007 | 15.17 | 15.20 | 15.11 | 15.17 | 262,670 | +0.00(+0.00%) |
Feb 15, 2007 | 15.31 | 15.31 | 15.10 | 15.17 | 420,272 | -0.14(-0.92%) |
Feb 14, 2007 | 15.31 | 15.40 | 15.26 | 15.31 | 304,777 | -0.01(-0.04%) |
Feb 13, 2007 | 15.25 | 15.31 | 15.11 | 15.31 | 251,985 | +0.06(+0.37%) |
Feb 12, 2007 | 15.20 | 15.29 | 15.15 | 15.26 | 268,144 | +0.06(+0.41%) |
Feb 09, 2007 | 15.27 | 15.29 | 15.13 | 15.20 | 282,437 | -0.08(-0.55%) |
Feb 08, 2007 | 15.18 | 15.28 | 15.18 | 15.28 | 379,491 | +0.09(+0.59%) |
Feb 07, 2007 | 15.19 | 15.24 | 15.15 | 15.19 | 290,985 | -0.02(-0.15%) |
Feb 06, 2007 | 15.26 | 15.26 | 15.17 | 15.21 | 400,327 | -0.07(-0.48%) |
Feb 05, 2007 | 15.16 | 15.29 | 15.08 | 15.29 | 161,163 | +0.11(+0.74%) |
Feb 02, 2007 | 15.07 | 15.18 | 15.06 | 15.17 | 243,437 | +0.10(+0.67%) |
Feb 01, 2007 | 15.05 | 15.13 | 15.02 | 15.07 | 314,670 | +0.03(+0.19%) |
Jan 31, 2007 | 15.05 | 15.10 | 15.00 | 15.04 | 344,053 | -0.04(-0.26%) |
Jan 30, 2007 | 15.12 | 15.15 | 15.07 | 15.08 | 232,574 | -0.03(-0.22%) |
Jan 29, 2007 | 15.10 | 15.18 | 15.07 | 15.12 | 279,231 | +0.05(+0.34%) |
Jan 26, 2007 | 15.00 | 15.08 | 14.85 | 15.07 | 520,354 | +0.07(+0.45%) |
Jan 25, 2007 | 15.26 | 15.26 | 14.98 | 15.00 | 473,340 | -0.26(-1.69%) |
Jan 24, 2007 | 15.16 | 15.26 | 15.12 | 15.26 | 240,944 | +0.10(+0.63%) |
Jan 23, 2007 | 15.22 | 15.22 | 15.09 | 15.16 | 235,779 | -0.06(-0.37%) |
Jan 22, 2007 | 15.15 | 15.23 | 15.05 | 15.22 | 290,985 | +0.04(+0.30%) |
Jan 19, 2007 | 15.02 | 15.22 | 15.02 | 15.17 | 428,464 | +0.12(+0.82%) |
Jan 18, 2007 | 15.10 | 15.11 | 15.03 | 15.05 | 435,765 | -0.04(-0.30%) |
Jan 17, 2007 | 15.13 | 15.20 | 15.08 | 15.09 | 400,149 | -0.04(-0.30%) |
Jan 16, 2007 | 15.08 | 15.18 | 15.07 | 15.14 | 371,478 | +0.08(+0.56%) |
Jan 12, 2007 | 15.09 | 15.14 | 15.05 | 15.05 | 134,985 | -0.01(-0.04%) |
Jan 11, 2007 | 15.09 | 15.21 | 15.00 | 15.06 | 271,396 | -0.01(-0.04%) |
Jan 10, 2007 | 15.06 | 15.10 | 14.99 | 15.07 | 261,245 | -0.03(-0.22%) |
Jan 09, 2007 | 15.05 | 15.12 | 15.02 | 15.10 | 192,149 | +0.03(+0.22%) |
Jan 08, 2007 | 15.04 | 15.10 | 14.99 | 15.07 | 334,080 | +0.00(+0.00%) |
Jan 05, 2007 | 15.35 | 15.35 | 15.05 | 15.07 | 371,478 | -0.32(-2.08%) |
Jan 04, 2007 | 15.39 | 15.44 | 15.29 | 15.39 | 305,587 | -0.02(-0.11%) |