Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.68 | 15.68 | 15.24 | 15.67 | 293,168 | +0.04(+0.23%) |
Mar 29, 2007 | 15.67 | 15.76 | 15.56 | 15.63 | 101,377 | +0.00(+0.00%) |
Mar 28, 2007 | 15.61 | 15.63 | 15.38 | 15.63 | 143,914 | +0.01(+0.05%) |
Mar 27, 2007 | 15.53 | 15.74 | 15.49 | 15.63 | 188,299 | +0.03(+0.18%) |
Mar 26, 2007 | 15.77 | 15.85 | 15.42 | 15.60 | 322,809 | -0.22(-1.36%) |
Mar 23, 2007 | 15.65 | 15.91 | 15.31 | 15.81 | 134,234 | +0.12(+0.78%) |
Mar 22, 2007 | 16.07 | 16.11 | 15.60 | 15.69 | 202,286 | -0.36(-2.24%) |
Mar 21, 2007 | 16.03 | 16.07 | 15.88 | 16.05 | 230,415 | +0.04(+0.22%) |
Mar 20, 2007 | 15.73 | 16.04 | 15.63 | 16.02 | 284,334 | +0.33(+2.11%) |
Mar 19, 2007 | 15.10 | 15.89 | 15.10 | 15.68 | 475,166 | +0.52(+3.46%) |
Mar 16, 2007 | 15.73 | 15.73 | 15.10 | 15.16 | 311,130 | -0.58(-3.70%) |
Mar 15, 2007 | 14.74 | 15.85 | 14.74 | 15.74 | 415,257 | +1.01(+6.83%) |
Mar 14, 2007 | 14.42 | 15.02 | 14.38 | 14.74 | 248,229 | +0.30(+2.09%) |
Mar 13, 2007 | 14.76 | 15.11 | 14.43 | 14.43 | 301,109 | -0.33(-2.24%) |
Mar 12, 2007 | 14.54 | 15.02 | 14.51 | 14.76 | 465,364 | +0.03(+0.20%) |
Mar 09, 2007 | 14.83 | 15.19 | 14.56 | 14.74 | 563,345 | -0.08(-0.53%) |
Mar 08, 2007 | 15.61 | 15.84 | 14.70 | 14.81 | 969,407 | -0.63(-4.10%) |
Mar 07, 2007 | 14.83 | 15.77 | 14.34 | 15.45 | 1,142,148 | +1.16(+8.10%) |
Mar 06, 2007 | 13.91 | 14.41 | 13.64 | 14.29 | 270,692 | +0.56(+4.08%) |
Mar 05, 2007 | 13.91 | 14.25 | 13.68 | 13.73 | 247,009 | -0.18(-1.29%) |
Mar 02, 2007 | 13.97 | 14.15 | 13.87 | 13.91 | 113,707 | -0.15(-1.07%) |
Mar 01, 2007 | 14.02 | 14.12 | 13.89 | 14.06 | 87,138 | -0.06(-0.41%) |
Feb 28, 2007 | 14.02 | 14.53 | 13.98 | 14.12 | 181,772 | +0.13(+0.93%) |
Feb 27, 2007 | 14.03 | 14.25 | 13.94 | 13.99 | 75,620 | -0.12(-0.87%) |
Feb 26, 2007 | 14.23 | 14.23 | 14.03 | 14.11 | 94,127 | -0.12(-0.81%) |
Feb 23, 2007 | 14.38 | 14.46 | 14.09 | 14.23 | 68,821 | -0.13(-0.90%) |
Feb 22, 2007 | 14.46 | 14.53 | 14.17 | 14.35 | 73,177 | -0.12(-0.79%) |
Feb 21, 2007 | 14.48 | 14.48 | 14.20 | 14.47 | 109,429 | -0.01(-0.10%) |
Feb 20, 2007 | 14.31 | 14.53 | 14.20 | 14.48 | 65,057 | +0.17(+1.15%) |
Feb 16, 2007 | 14.31 | 14.33 | 14.02 | 14.32 | 209,362 | +0.01(+0.05%) |
Feb 15, 2007 | 14.45 | 14.47 | 14.20 | 14.31 | 150,356 | -0.17(-1.14%) |
Feb 14, 2007 | 14.75 | 14.84 | 14.44 | 14.48 | 105,431 | -0.29(-1.95%) |
Feb 13, 2007 | 14.25 | 14.81 | 14.19 | 14.76 | 194,013 | +0.57(+4.00%) |
Feb 12, 2007 | 14.40 | 14.41 | 14.12 | 14.20 | 168,231 | -0.22(-1.55%) |
Feb 09, 2007 | 14.51 | 14.65 | 14.40 | 14.42 | 50,743 | -0.12(-0.84%) |
Feb 08, 2007 | 14.63 | 14.75 | 14.42 | 14.54 | 78,234 | -0.10(-0.69%) |
Feb 07, 2007 | 14.56 | 14.99 | 14.54 | 14.64 | 275,973 | +0.09(+0.64%) |
Feb 06, 2007 | 14.34 | 14.78 | 14.34 | 14.55 | 226,256 | +0.26(+1.81%) |
Feb 05, 2007 | 14.18 | 14.35 | 14.14 | 14.29 | 221,231 | +0.06(+0.40%) |
Feb 02, 2007 | 14.31 | 14.33 | 14.19 | 14.23 | 157,898 | -0.02(-0.15%) |
Feb 01, 2007 | 14.18 | 14.30 | 14.05 | 14.25 | 326,352 | +0.09(+0.66%) |
Jan 31, 2007 | 14.23 | 14.38 | 14.16 | 14.16 | 257,551 | -0.12(-0.86%) |
Jan 30, 2007 | 14.44 | 14.45 | 14.21 | 14.28 | 379,720 | -0.10(-0.70%) |
Jan 29, 2007 | 14.38 | 14.73 | 14.36 | 14.38 | 250,471 | -0.05(-0.35%) |
Jan 26, 2007 | 14.14 | 14.53 | 14.14 | 14.43 | 330,007 | +0.35(+2.50%) |
Jan 25, 2007 | 14.26 | 14.30 | 13.98 | 14.08 | 313,080 | -0.17(-1.21%) |
Jan 24, 2007 | 13.65 | 14.31 | 13.56 | 14.25 | 643,882 | +0.65(+4.81%) |
Jan 23, 2007 | 12.93 | 13.79 | 12.90 | 13.60 | 525,261 | +0.63(+4.82%) |
Jan 22, 2007 | 13.08 | 13.08 | 12.87 | 12.97 | 55,213 | -0.13(-0.99%) |
Jan 19, 2007 | 13.00 | 13.20 | 12.90 | 13.10 | 118,490 | +0.09(+0.72%) |
Jan 18, 2007 | 12.79 | 13.08 | 12.67 | 13.01 | 156,312 | +0.20(+1.57%) |
Jan 17, 2007 | 12.89 | 13.03 | 12.79 | 12.81 | 253,315 | -0.06(-0.50%) |
Jan 16, 2007 | 12.93 | 13.01 | 12.78 | 12.87 | 120,535 | +0.01(+0.06%) |
Jan 12, 2007 | 12.83 | 13.10 | 12.79 | 12.87 | 423,742 | +0.06(+0.45%) |
Jan 11, 2007 | 12.79 | 12.94 | 12.51 | 12.81 | 247,283 | +0.04(+0.28%) |
Jan 10, 2007 | 12.68 | 12.87 | 12.40 | 12.77 | 513,602 | +0.06(+0.45%) |
Jan 09, 2007 | 12.51 | 12.79 | 12.44 | 12.72 | 256,245 | +0.24(+1.90%) |
Jan 08, 2007 | 12.14 | 12.72 | 12.14 | 12.48 | 302,268 | +0.43(+3.58%) |
Jan 05, 2007 | 12.05 | 12.17 | 12.04 | 12.05 | 257,476 | +0.00(+0.00%) |
Jan 04, 2007 | 12.07 | 12.23 | 11.86 | 12.05 | 287,295 | +0.01(+0.12%) |