Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.98 | 14.10 | 13.81 | 14.00 | 867,692 | +0.02(+0.12%) |
Mar 29, 2007 | 14.11 | 14.17 | 13.92 | 13.98 | 906,919 | -0.03(-0.20%) |
Mar 28, 2007 | 14.01 | 14.04 | 13.87 | 14.01 | 395,728 | -0.02(-0.14%) |
Mar 27, 2007 | 14.13 | 14.17 | 13.96 | 14.03 | 803,793 | -0.15(-1.09%) |
Mar 26, 2007 | 14.23 | 14.26 | 14.05 | 14.19 | 439,643 | -0.02(-0.14%) |
Mar 23, 2007 | 14.24 | 14.28 | 14.20 | 14.21 | 340,464 | -0.06(-0.43%) |
Mar 22, 2007 | 14.34 | 14.39 | 14.14 | 14.27 | 677,722 | -0.02(-0.17%) |
Mar 21, 2007 | 14.17 | 14.33 | 14.03 | 14.29 | 501,815 | +0.15(+1.03%) |
Mar 20, 2007 | 14.03 | 14.18 | 14.02 | 14.15 | 524,019 | +0.12(+0.84%) |
Mar 19, 2007 | 14.06 | 14.14 | 13.99 | 14.03 | 485,039 | +0.04(+0.32%) |
Mar 16, 2007 | 14.00 | 14.04 | 13.89 | 13.98 | 901,245 | +0.02(+0.14%) |
Mar 15, 2007 | 13.82 | 13.97 | 13.74 | 13.96 | 954,041 | +0.14(+1.00%) |
Mar 14, 2007 | 13.83 | 13.88 | 13.54 | 13.83 | 1,321,645 | +0.01(+0.06%) |
Mar 13, 2007 | 13.89 | 13.97 | 13.77 | 13.82 | 1,777,572 | -0.08(-0.55%) |
Mar 12, 2007 | 13.72 | 13.91 | 13.65 | 13.89 | 544,250 | +0.21(+1.51%) |
Mar 09, 2007 | 13.66 | 13.72 | 13.51 | 13.69 | 597,293 | +0.11(+0.81%) |
Mar 08, 2007 | 13.57 | 13.68 | 13.52 | 13.58 | 649,103 | +0.11(+0.81%) |
Mar 07, 2007 | 13.46 | 13.53 | 13.31 | 13.47 | 485,039 | +0.00(+0.03%) |
Mar 06, 2007 | 13.18 | 13.50 | 13.17 | 13.46 | 739,894 | +0.31(+2.37%) |
Mar 05, 2007 | 13.17 | 13.44 | 13.11 | 13.15 | 1,206,679 | -0.32(-2.35%) |
Mar 02, 2007 | 13.74 | 13.79 | 13.44 | 13.47 | 724,104 | -0.34(-2.46%) |
Mar 01, 2007 | 13.68 | 13.91 | 13.56 | 13.81 | 709,795 | -0.04(-0.26%) |
Feb 28, 2007 | 13.74 | 14.00 | 13.46 | 13.85 | 1,250,591 | +0.11(+0.80%) |
Feb 27, 2007 | 14.15 | 14.15 | 13.66 | 13.74 | 1,343,849 | -0.61(-4.27%) |
Feb 26, 2007 | 14.55 | 14.56 | 14.26 | 14.35 | 944,170 | -0.16(-1.12%) |
Feb 23, 2007 | 14.29 | 14.51 | 14.27 | 14.51 | 876,820 | +0.22(+1.56%) |
Feb 22, 2007 | 14.40 | 14.44 | 14.25 | 14.29 | 685,617 | -0.11(-0.79%) |
Feb 21, 2007 | 14.33 | 14.43 | 14.22 | 14.40 | 663,906 | +0.05(+0.37%) |
Feb 20, 2007 | 14.17 | 14.40 | 14.03 | 14.35 | 521,552 | +0.11(+0.80%) |
Feb 16, 2007 | 14.46 | 14.46 | 14.21 | 14.24 | 955,522 | -0.22(-1.54%) |
Feb 15, 2007 | 14.35 | 14.51 | 14.29 | 14.46 | 691,785 | +0.13(+0.88%) |
Feb 14, 2007 | 14.17 | 14.39 | 14.17 | 14.33 | 917,348 | +0.17(+1.20%) |
Feb 13, 2007 | 14.05 | 14.17 | 14.03 | 14.16 | 392,388 | +0.15(+1.10%) |
Feb 12, 2007 | 14.03 | 14.11 | 13.98 | 14.01 | 685,188 | +0.02(+0.17%) |
Feb 09, 2007 | 14.05 | 14.09 | 13.91 | 13.98 | 687,591 | -0.05(-0.35%) |
Feb 08, 2007 | 14.11 | 14.11 | 13.98 | 14.03 | 844,501 | -0.08(-0.57%) |
Feb 07, 2007 | 14.25 | 14.27 | 14.07 | 14.11 | 1,074,438 | -0.09(-0.60%) |
Feb 06, 2007 | 14.03 | 14.20 | 13.97 | 14.20 | 958,236 | +0.19(+1.36%) |
Feb 05, 2007 | 14.17 | 14.19 | 13.95 | 14.01 | 818,102 | -0.17(-1.17%) |
Feb 02, 2007 | 14.14 | 14.19 | 14.02 | 14.17 | 922,709 | +0.09(+0.63%) |
Feb 01, 2007 | 14.13 | 14.19 | 14.01 | 14.09 | 821,309 | +0.04(+0.26%) |
Jan 31, 2007 | 13.91 | 14.06 | 13.81 | 14.05 | 942,199 | +0.15(+1.05%) |
Jan 30, 2007 | 13.82 | 13.96 | 13.80 | 13.90 | 786,276 | +0.09(+0.62%) |
Jan 29, 2007 | 13.90 | 13.98 | 13.74 | 13.82 | 799,352 | -0.03(-0.21%) |
Jan 26, 2007 | 13.90 | 13.94 | 13.71 | 13.85 | 833,152 | -0.05(-0.35%) |
Jan 25, 2007 | 13.85 | 14.03 | 13.74 | 13.89 | 1,608,820 | +0.04(+0.32%) |
Jan 24, 2007 | 13.34 | 13.87 | 13.16 | 13.85 | 2,915,909 | +0.83(+6.42%) |
Jan 23, 2007 | 12.88 | 13.05 | 12.83 | 13.02 | 642,442 | +0.13(+1.04%) |
Jan 22, 2007 | 12.96 | 13.04 | 12.83 | 12.88 | 805,520 | -0.06(-0.47%) |
Jan 19, 2007 | 12.93 | 13.01 | 12.89 | 12.94 | 859,303 | +0.03(+0.22%) |
Jan 18, 2007 | 13.01 | 13.08 | 12.90 | 12.91 | 1,167,449 | -0.06(-0.44%) |
Jan 17, 2007 | 12.93 | 13.06 | 12.91 | 12.97 | 501,322 | +0.01(+0.09%) |
Jan 16, 2007 | 12.85 | 13.03 | 12.85 | 12.96 | 988,088 | +0.17(+1.30%) |
Jan 12, 2007 | 12.67 | 12.84 | 12.67 | 12.79 | 549,184 | +0.06(+0.51%) |
Jan 11, 2007 | 12.61 | 12.77 | 12.61 | 12.73 | 735,453 | +0.19(+1.49%) |
Jan 10, 2007 | 12.52 | 12.57 | 12.43 | 12.54 | 583,724 | -0.04(-0.32%) |
Jan 09, 2007 | 12.54 | 12.67 | 12.48 | 12.58 | 814,401 | +0.00(+0.00%) |
Jan 08, 2007 | 12.54 | 12.66 | 12.48 | 12.58 | 823,777 | +0.02(+0.16%) |
Jan 05, 2007 | 12.44 | 12.77 | 12.44 | 12.56 | 685,617 | -0.24(-1.87%) |
Jan 04, 2007 | 12.84 | 12.91 | 12.63 | 12.80 | 1,532,092 | -0.08(-0.63%) |