Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.75 | 17.11 | 16.70 | 17.09 | 102,418 | +0.39(+2.35%) |
Mar 29, 2007 | 17.03 | 17.03 | 16.48 | 16.70 | 141,301 | -0.17(-1.02%) |
Mar 28, 2007 | 16.42 | 16.87 | 16.28 | 16.87 | 126,669 | +0.40(+2.43%) |
Mar 27, 2007 | 17.02 | 17.14 | 16.40 | 16.47 | 184,353 | -0.53(-3.13%) |
Mar 26, 2007 | 16.22 | 17.07 | 16.20 | 17.00 | 243,740 | +0.74(+4.53%) |
Mar 23, 2007 | 16.28 | 16.35 | 16.23 | 16.27 | 87,376 | -0.06(-0.35%) |
Mar 22, 2007 | 16.36 | 16.36 | 16.14 | 16.32 | 79,063 | +0.06(+0.35%) |
Mar 21, 2007 | 15.96 | 16.31 | 15.87 | 16.27 | 74,517 | +0.43(+2.69%) |
Mar 20, 2007 | 15.68 | 16.10 | 15.68 | 15.84 | 106,312 | +0.11(+0.68%) |
Mar 19, 2007 | 16.20 | 16.20 | 15.67 | 15.74 | 104,741 | -0.20(-1.28%) |
Mar 16, 2007 | 15.91 | 16.04 | 15.90 | 15.94 | 135,832 | +0.02(+0.15%) |
Mar 15, 2007 | 16.24 | 16.24 | 15.92 | 15.92 | 79,368 | -0.20(-1.27%) |
Mar 14, 2007 | 15.97 | 16.36 | 15.89 | 16.12 | 357,473 | +0.11(+0.66%) |
Mar 13, 2007 | 16.35 | 16.37 | 15.92 | 16.01 | 152,447 | -0.34(-2.05%) |
Mar 12, 2007 | 16.32 | 16.41 | 16.18 | 16.35 | 108,304 | -0.02(-0.10%) |
Mar 09, 2007 | 16.23 | 16.37 | 16.07 | 16.37 | 89,993 | +0.26(+1.63%) |
Mar 08, 2007 | 16.40 | 16.40 | 16.00 | 16.10 | 197,759 | -0.23(-1.40%) |
Mar 07, 2007 | 16.38 | 16.40 | 16.16 | 16.33 | 196,524 | -0.03(-0.20%) |
Mar 06, 2007 | 15.92 | 16.37 | 15.71 | 16.37 | 234,358 | +0.92(+5.93%) |
Mar 05, 2007 | 15.53 | 15.78 | 15.29 | 15.45 | 132,851 | -0.20(-1.31%) |
Mar 02, 2007 | 15.54 | 15.72 | 15.52 | 15.65 | 108,045 | -0.07(-0.42%) |
Mar 01, 2007 | 15.74 | 15.87 | 15.47 | 15.72 | 60,388 | -0.11(-0.72%) |
Feb 28, 2007 | 15.86 | 16.16 | 15.79 | 15.83 | 112,213 | -0.08(-0.51%) |
Feb 27, 2007 | 16.12 | 16.32 | 15.87 | 15.92 | 115,834 | -0.40(-2.46%) |
Feb 26, 2007 | 16.42 | 16.55 | 16.16 | 16.32 | 69,017 | +0.02(+0.10%) |
Feb 23, 2007 | 16.37 | 16.37 | 16.20 | 16.30 | 91,129 | -0.07(-0.40%) |
Feb 22, 2007 | 16.41 | 16.41 | 16.24 | 16.37 | 100,823 | +0.03(+0.20%) |
Feb 21, 2007 | 16.05 | 16.36 | 16.05 | 16.33 | 86,167 | +0.17(+1.06%) |
Feb 20, 2007 | 16.27 | 16.27 | 15.94 | 16.16 | 77,585 | -0.05(-0.30%) |
Feb 16, 2007 | 16.02 | 16.26 | 15.92 | 16.21 | 57,836 | +0.22(+1.38%) |
Feb 15, 2007 | 16.05 | 16.22 | 15.92 | 15.99 | 106,846 | +0.01(+0.05%) |
Feb 14, 2007 | 15.89 | 16.26 | 15.89 | 15.98 | 68,604 | +0.07(+0.41%) |
Feb 13, 2007 | 16.01 | 16.08 | 15.83 | 15.92 | 89,954 | -0.04(-0.26%) |
Feb 12, 2007 | 16.26 | 16.26 | 15.90 | 15.96 | 108,500 | -0.14(-0.86%) |
Feb 09, 2007 | 16.35 | 16.35 | 15.96 | 16.10 | 124,604 | -0.25(-1.55%) |
Feb 08, 2007 | 16.05 | 16.36 | 15.87 | 16.35 | 118,754 | +0.35(+2.20%) |
Feb 07, 2007 | 15.97 | 16.03 | 15.87 | 16.00 | 68,764 | +0.02(+0.10%) |
Feb 06, 2007 | 16.41 | 16.41 | 15.83 | 15.98 | 100,200 | -0.34(-2.10%) |
Feb 05, 2007 | 16.41 | 16.41 | 15.92 | 16.32 | 177,161 | +0.00(+0.00%) |
Feb 02, 2007 | 16.32 | 16.49 | 16.24 | 16.32 | 117,712 | +0.00(+0.00%) |
Feb 01, 2007 | 16.10 | 16.41 | 16.04 | 16.32 | 110,876 | +0.25(+1.53%) |
Jan 31, 2007 | 15.65 | 16.18 | 15.65 | 16.08 | 155,836 | +0.39(+2.50%) |
Jan 30, 2007 | 15.90 | 15.90 | 15.59 | 15.69 | 57,434 | -0.15(-0.93%) |
Jan 29, 2007 | 15.87 | 15.97 | 15.70 | 15.83 | 114,091 | -0.11(-0.72%) |
Jan 26, 2007 | 15.91 | 16.15 | 15.61 | 15.95 | 274,138 | +0.04(+0.26%) |
Jan 25, 2007 | 15.70 | 16.21 | 15.70 | 15.91 | 569,408 | +0.22(+1.41%) |
Jan 24, 2007 | 15.14 | 15.74 | 15.13 | 15.69 | 161,049 | +0.54(+3.57%) |
Jan 23, 2007 | 14.85 | 15.30 | 14.80 | 15.15 | 85,974 | +0.25(+1.65%) |
Jan 22, 2007 | 14.70 | 15.04 | 14.69 | 14.90 | 92,854 | +0.16(+1.05%) |
Jan 19, 2007 | 14.69 | 14.75 | 14.53 | 14.75 | 65,545 | +0.01(+0.06%) |
Jan 18, 2007 | 14.75 | 14.83 | 14.53 | 14.74 | 115,660 | -0.05(-0.33%) |
Jan 17, 2007 | 14.16 | 14.98 | 14.16 | 14.79 | 234,549 | +0.58(+4.09%) |
Jan 16, 2007 | 14.36 | 14.36 | 14.12 | 14.21 | 106,200 | +0.04(+0.29%) |
Jan 12, 2007 | 13.86 | 14.19 | 13.83 | 14.16 | 102,578 | +0.25(+1.76%) |
Jan 11, 2007 | 14.05 | 14.17 | 13.89 | 13.92 | 192,596 | -0.18(-1.28%) |
Jan 10, 2007 | 14.19 | 14.25 | 13.96 | 14.10 | 133,991 | -0.23(-1.60%) |
Jan 09, 2007 | 14.59 | 14.63 | 14.07 | 14.33 | 323,381 | -0.11(-0.79%) |
Jan 08, 2007 | 14.40 | 14.57 | 14.21 | 14.44 | 240,210 | +0.14(+0.97%) |
Jan 05, 2007 | 14.28 | 14.55 | 13.94 | 14.30 | 346,143 | -0.07(-0.51%) |
Jan 04, 2007 | 13.83 | 14.42 | 13.67 | 14.38 | 257,728 | +0.60(+4.33%) |