Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.08 | 17.45 | 17.03 | 17.43 | 100,433 | +0.40(+2.35%) |
Mar 29, 2007 | 17.37 | 17.37 | 16.81 | 17.03 | 138,562 | -0.18(-1.02%) |
Mar 28, 2007 | 16.75 | 17.21 | 16.61 | 17.21 | 124,214 | +0.41(+2.43%) |
Mar 27, 2007 | 17.36 | 17.47 | 16.72 | 16.80 | 180,780 | -0.54(-3.13%) |
Mar 26, 2007 | 16.54 | 17.41 | 16.52 | 17.34 | 239,016 | +0.75(+4.53%) |
Mar 23, 2007 | 16.61 | 16.67 | 16.56 | 16.59 | 85,682 | -0.06(-0.35%) |
Mar 22, 2007 | 16.68 | 16.68 | 16.46 | 16.65 | 77,531 | +0.06(+0.35%) |
Mar 21, 2007 | 16.27 | 16.63 | 16.19 | 16.59 | 73,073 | +0.43(+2.69%) |
Mar 20, 2007 | 15.99 | 16.42 | 15.99 | 16.16 | 104,251 | +0.11(+0.68%) |
Mar 19, 2007 | 16.52 | 16.52 | 15.98 | 16.05 | 102,711 | -0.21(-1.28%) |
Mar 16, 2007 | 16.22 | 16.36 | 16.21 | 16.26 | 133,199 | +0.02(+0.15%) |
Mar 15, 2007 | 16.56 | 16.56 | 16.23 | 16.23 | 77,829 | -0.21(-1.27%) |
Mar 14, 2007 | 16.29 | 16.68 | 16.21 | 16.44 | 350,544 | +0.11(+0.66%) |
Mar 13, 2007 | 16.67 | 16.69 | 16.23 | 16.33 | 149,492 | -0.34(-2.05%) |
Mar 12, 2007 | 16.64 | 16.73 | 16.50 | 16.67 | 106,205 | -0.02(-0.10%) |
Mar 09, 2007 | 16.55 | 16.69 | 16.39 | 16.69 | 88,249 | +0.27(+1.63%) |
Mar 08, 2007 | 16.72 | 16.72 | 16.31 | 16.42 | 193,926 | -0.23(-1.40%) |
Mar 07, 2007 | 16.71 | 16.72 | 16.48 | 16.66 | 192,715 | -0.03(-0.20%) |
Mar 06, 2007 | 16.23 | 16.69 | 16.02 | 16.69 | 229,816 | +0.93(+5.93%) |
Mar 05, 2007 | 15.84 | 16.09 | 15.60 | 15.75 | 130,276 | -0.21(-1.31%) |
Mar 02, 2007 | 15.85 | 16.03 | 15.83 | 15.96 | 105,950 | -0.07(-0.42%) |
Mar 01, 2007 | 16.05 | 16.18 | 15.78 | 16.03 | 59,217 | -0.12(-0.72%) |
Feb 28, 2007 | 16.17 | 16.48 | 16.11 | 16.15 | 110,038 | -0.08(-0.51%) |
Feb 27, 2007 | 16.44 | 16.64 | 16.19 | 16.23 | 113,589 | -0.41(-2.46%) |
Feb 26, 2007 | 16.75 | 16.88 | 16.48 | 16.64 | 67,679 | +0.02(+0.10%) |
Feb 23, 2007 | 16.70 | 16.70 | 16.52 | 16.62 | 89,363 | -0.07(-0.40%) |
Feb 22, 2007 | 16.73 | 16.73 | 16.56 | 16.69 | 98,869 | +0.03(+0.20%) |
Feb 21, 2007 | 16.37 | 16.68 | 16.37 | 16.66 | 84,497 | +0.18(+1.06%) |
Feb 20, 2007 | 16.59 | 16.59 | 16.26 | 16.48 | 76,081 | -0.05(-0.30%) |
Feb 16, 2007 | 16.34 | 16.58 | 16.23 | 16.53 | 56,715 | +0.23(+1.38%) |
Feb 15, 2007 | 16.36 | 16.54 | 16.23 | 16.31 | 104,775 | +0.01(+0.05%) |
Feb 14, 2007 | 16.21 | 16.58 | 16.21 | 16.30 | 67,274 | +0.07(+0.41%) |
Feb 13, 2007 | 16.33 | 16.40 | 16.14 | 16.23 | 88,211 | -0.04(-0.26%) |
Feb 12, 2007 | 16.58 | 16.58 | 16.21 | 16.27 | 106,397 | -0.14(-0.86%) |
Feb 09, 2007 | 16.67 | 16.67 | 16.27 | 16.41 | 122,188 | -0.26(-1.55%) |
Feb 08, 2007 | 16.37 | 16.68 | 16.19 | 16.67 | 116,452 | +0.36(+2.20%) |
Feb 07, 2007 | 16.29 | 16.35 | 16.19 | 16.31 | 67,431 | +0.02(+0.10%) |
Feb 06, 2007 | 16.73 | 16.73 | 16.15 | 16.30 | 98,258 | -0.35(-2.11%) |
Feb 05, 2007 | 16.73 | 16.73 | 16.24 | 16.65 | 173,727 | +0.00(+0.00%) |
Feb 02, 2007 | 16.64 | 16.81 | 16.56 | 16.65 | 115,431 | +0.00(+0.00%) |
Feb 01, 2007 | 16.42 | 16.74 | 16.36 | 16.65 | 108,727 | +0.25(+1.53%) |
Jan 31, 2007 | 15.95 | 16.50 | 15.95 | 16.40 | 152,815 | +0.40(+2.50%) |
Jan 30, 2007 | 16.21 | 16.21 | 15.90 | 16.00 | 56,321 | -0.15(-0.93%) |
Jan 29, 2007 | 16.18 | 16.29 | 16.01 | 16.15 | 111,880 | -0.12(-0.72%) |
Jan 26, 2007 | 16.22 | 16.47 | 15.92 | 16.26 | 268,824 | +0.04(+0.26%) |
Jan 25, 2007 | 16.01 | 16.53 | 16.01 | 16.22 | 558,372 | +0.23(+1.41%) |
Jan 24, 2007 | 15.44 | 16.05 | 15.43 | 16.00 | 157,928 | +0.55(+3.57%) |
Jan 23, 2007 | 15.15 | 15.60 | 15.10 | 15.45 | 84,308 | +0.25(+1.65%) |
Jan 22, 2007 | 15.00 | 15.34 | 14.98 | 15.20 | 91,055 | +0.16(+1.05%) |
Jan 19, 2007 | 14.98 | 15.05 | 14.82 | 15.04 | 64,274 | +0.01(+0.06%) |
Jan 18, 2007 | 15.04 | 15.12 | 14.82 | 15.03 | 113,419 | -0.05(-0.33%) |
Jan 17, 2007 | 14.44 | 15.28 | 14.44 | 15.08 | 230,003 | +0.59(+4.09%) |
Jan 16, 2007 | 14.64 | 14.64 | 14.40 | 14.49 | 104,142 | +0.04(+0.29%) |
Jan 12, 2007 | 14.14 | 14.47 | 14.10 | 14.44 | 100,590 | +0.25(+1.76%) |
Jan 11, 2007 | 14.33 | 14.45 | 14.17 | 14.19 | 188,863 | -0.18(-1.28%) |
Jan 10, 2007 | 14.47 | 14.53 | 14.24 | 14.38 | 131,394 | -0.23(-1.60%) |
Jan 09, 2007 | 14.88 | 14.92 | 14.34 | 14.61 | 317,113 | -0.12(-0.79%) |
Jan 08, 2007 | 14.69 | 14.85 | 14.49 | 14.73 | 235,554 | +0.14(+0.97%) |
Jan 05, 2007 | 14.56 | 14.84 | 14.22 | 14.59 | 339,434 | -0.08(-0.51%) |
Jan 04, 2007 | 14.10 | 14.70 | 13.94 | 14.66 | 252,733 | +0.61(+4.34%) |