Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.28 | 14.41 | 14.03 | 14.14 | 335,629 | -0.11(-0.74%) |
Mar 29, 2007 | 14.41 | 14.44 | 14.02 | 14.24 | 202,342 | -0.14(-0.97%) |
Mar 28, 2007 | 14.04 | 14.38 | 14.04 | 14.38 | 865,702 | +0.23(+1.63%) |
Mar 27, 2007 | 14.38 | 14.38 | 14.01 | 14.15 | 242,449 | -0.25(-1.74%) |
Mar 26, 2007 | 14.66 | 14.66 | 14.24 | 14.40 | 208,605 | -0.19(-1.27%) |
Mar 23, 2007 | 14.27 | 14.67 | 14.27 | 14.59 | 243,167 | +0.30(+2.08%) |
Mar 22, 2007 | 14.39 | 14.41 | 14.20 | 14.29 | 249,086 | +0.03(+0.18%) |
Mar 21, 2007 | 14.12 | 14.38 | 13.95 | 14.27 | 246,479 | +0.15(+1.07%) |
Mar 20, 2007 | 13.91 | 14.12 | 13.87 | 14.12 | 147,197 | +0.17(+1.25%) |
Mar 19, 2007 | 13.84 | 14.12 | 13.82 | 13.94 | 498,012 | +0.13(+0.95%) |
Mar 16, 2007 | 13.89 | 13.97 | 13.68 | 13.81 | 644,218 | -0.10(-0.74%) |
Mar 15, 2007 | 13.79 | 13.99 | 13.55 | 13.91 | 335,374 | +0.15(+1.06%) |
Mar 14, 2007 | 13.55 | 13.82 | 13.40 | 13.77 | 293,045 | +0.21(+1.52%) |
Mar 13, 2007 | 14.00 | 13.94 | 13.56 | 13.56 | 493,674 | -0.44(-3.16%) |
Mar 12, 2007 | 13.93 | 14.20 | 13.84 | 14.00 | 297,643 | -0.09(-0.63%) |
Mar 09, 2007 | 14.26 | 14.30 | 13.97 | 14.09 | 259,450 | -0.00(-0.02%) |
Mar 08, 2007 | 14.07 | 14.34 | 13.98 | 14.10 | 279,591 | +0.16(+1.15%) |
Mar 07, 2007 | 14.16 | 14.16 | 13.92 | 13.94 | 517,235 | -0.21(-1.49%) |
Mar 06, 2007 | 13.92 | 14.24 | 13.71 | 14.15 | 622,896 | +0.33(+2.38%) |
Mar 05, 2007 | 14.13 | 14.24 | 13.82 | 13.82 | 615,680 | -0.39(-2.73%) |
Mar 02, 2007 | 14.40 | 14.54 | 14.16 | 14.21 | 486,426 | -0.33(-2.28%) |
Mar 01, 2007 | 14.42 | 14.77 | 14.14 | 14.54 | 577,111 | -0.25(-1.70%) |
Feb 28, 2007 | 14.71 | 15.09 | 14.41 | 14.79 | 481,902 | +0.08(+0.56%) |
Feb 27, 2007 | 15.28 | 15.28 | 14.71 | 14.71 | 438,977 | -0.79(-5.10%) |
Feb 26, 2007 | 15.47 | 15.51 | 15.34 | 15.50 | 348,127 | +0.09(+0.57%) |
Feb 23, 2007 | 15.58 | 15.58 | 15.32 | 15.41 | 470,035 | -0.13(-0.84%) |
Feb 22, 2007 | 15.24 | 15.55 | 15.19 | 15.54 | 598,647 | +0.33(+2.18%) |
Feb 21, 2007 | 15.16 | 15.24 | 15.01 | 15.21 | 331,883 | +0.01(+0.04%) |
Feb 20, 2007 | 15.08 | 15.24 | 14.88 | 15.20 | 302,591 | +0.11(+0.74%) |
Feb 16, 2007 | 15.01 | 15.12 | 14.98 | 15.09 | 358,168 | +0.03(+0.19%) |
Feb 15, 2007 | 14.98 | 15.23 | 14.87 | 15.06 | 580,192 | +0.06(+0.42%) |
Feb 14, 2007 | 14.96 | 15.24 | 14.87 | 15.00 | 426,623 | +0.08(+0.52%) |
Feb 13, 2007 | 14.79 | 14.93 | 14.74 | 14.92 | 270,973 | +0.14(+0.93%) |
Feb 12, 2007 | 14.61 | 14.86 | 14.58 | 14.79 | 319,841 | +0.18(+1.21%) |
Feb 09, 2007 | 14.75 | 14.92 | 14.60 | 14.61 | 443,905 | -0.21(-1.41%) |
Feb 08, 2007 | 14.85 | 14.87 | 14.64 | 14.82 | 411,070 | -0.13(-0.90%) |
Feb 07, 2007 | 14.76 | 15.07 | 14.75 | 14.95 | 922,789 | +0.23(+1.59%) |
Feb 06, 2007 | 14.13 | 15.11 | 14.01 | 14.72 | 1,186,736 | +0.70(+4.99%) |
Feb 05, 2007 | 14.35 | 14.35 | 13.95 | 14.02 | 715,915 | -0.33(-2.33%) |
Feb 02, 2007 | 14.09 | 14.36 | 14.09 | 14.35 | 552,442 | +0.27(+1.90%) |
Feb 01, 2007 | 14.06 | 14.26 | 13.84 | 14.08 | 749,682 | +0.13(+0.94%) |
Jan 31, 2007 | 13.30 | 14.06 | 13.29 | 13.95 | 745,922 | +0.56(+4.18%) |
Jan 30, 2007 | 13.56 | 13.56 | 13.31 | 13.39 | 463,632 | -0.09(-0.68%) |
Jan 29, 2007 | 13.40 | 13.64 | 13.35 | 13.49 | 379,542 | +0.10(+0.72%) |
Jan 26, 2007 | 13.43 | 13.44 | 13.23 | 13.39 | 561,435 | +0.00(+0.02%) |
Jan 25, 2007 | 13.84 | 13.87 | 13.33 | 13.39 | 425,106 | -0.45(-3.22%) |
Jan 24, 2007 | 13.62 | 13.84 | 13.56 | 13.83 | 331,715 | +0.28(+2.04%) |
Jan 23, 2007 | 13.43 | 13.62 | 13.41 | 13.55 | 323,900 | +0.13(+0.98%) |
Jan 22, 2007 | 13.57 | 13.62 | 13.33 | 13.42 | 381,974 | -0.13(-0.97%) |
Jan 19, 2007 | 13.18 | 13.59 | 13.17 | 13.55 | 298,961 | +0.36(+2.75%) |
Jan 18, 2007 | 13.44 | 13.55 | 13.19 | 13.19 | 444,336 | -0.26(-1.95%) |
Jan 17, 2007 | 13.38 | 13.57 | 13.33 | 13.45 | 451,446 | +0.04(+0.32%) |
Jan 16, 2007 | 13.13 | 13.41 | 13.06 | 13.41 | 664,061 | +0.40(+3.05%) |
Jan 12, 2007 | 12.97 | 13.05 | 12.96 | 13.01 | 228,297 | +0.05(+0.42%) |
Jan 11, 2007 | 13.02 | 13.07 | 12.83 | 12.96 | 493,193 | +0.00(+0.00%) |
Jan 10, 2007 | 12.88 | 13.01 | 12.81 | 12.96 | 364,052 | -0.02(-0.13%) |
Jan 09, 2007 | 13.13 | 13.18 | 12.85 | 12.98 | 547,108 | -0.16(-1.19%) |
Jan 08, 2007 | 13.28 | 13.28 | 13.06 | 13.13 | 251,610 | -0.07(-0.50%) |
Jan 05, 2007 | 13.39 | 13.47 | 13.20 | 13.20 | 471,668 | -0.20(-1.47%) |
Jan 04, 2007 | 13.46 | 13.50 | 13.33 | 13.40 | 473,974 | -0.17(-1.22%) |