Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.16 | 17.53 | 17.11 | 17.51 | 99,974 | +0.40(+2.35%) |
Mar 29, 2007 | 17.44 | 17.44 | 16.88 | 17.11 | 137,929 | -0.18(-1.02%) |
Mar 28, 2007 | 16.82 | 17.29 | 16.68 | 17.29 | 123,646 | +0.41(+2.43%) |
Mar 27, 2007 | 17.44 | 17.55 | 16.80 | 16.87 | 179,953 | -0.54(-3.13%) |
Mar 26, 2007 | 16.61 | 17.49 | 16.60 | 17.42 | 237,924 | +0.75(+4.53%) |
Mar 23, 2007 | 16.68 | 16.75 | 16.63 | 16.67 | 85,291 | -0.06(-0.35%) |
Mar 22, 2007 | 16.76 | 16.76 | 16.54 | 16.72 | 77,177 | +0.06(+0.35%) |
Mar 21, 2007 | 16.35 | 16.71 | 16.26 | 16.67 | 72,739 | +0.44(+2.69%) |
Mar 20, 2007 | 16.06 | 16.50 | 16.06 | 16.23 | 103,775 | +0.11(+0.68%) |
Mar 19, 2007 | 16.60 | 16.60 | 16.05 | 16.12 | 102,242 | -0.21(-1.28%) |
Mar 16, 2007 | 16.30 | 16.43 | 16.29 | 16.33 | 132,590 | +0.03(+0.15%) |
Mar 15, 2007 | 16.64 | 16.64 | 16.30 | 16.30 | 77,474 | -0.21(-1.27%) |
Mar 14, 2007 | 16.36 | 16.76 | 16.28 | 16.51 | 348,942 | +0.11(+0.66%) |
Mar 13, 2007 | 16.75 | 16.77 | 16.30 | 16.41 | 148,809 | -0.34(-2.05%) |
Mar 12, 2007 | 16.72 | 16.81 | 16.57 | 16.75 | 105,719 | -0.02(-0.10%) |
Mar 09, 2007 | 16.62 | 16.77 | 16.46 | 16.77 | 87,846 | +0.27(+1.63%) |
Mar 08, 2007 | 16.80 | 16.80 | 16.39 | 16.50 | 193,040 | -0.23(-1.40%) |
Mar 07, 2007 | 16.78 | 16.80 | 16.56 | 16.73 | 191,835 | -0.03(-0.20%) |
Mar 06, 2007 | 16.30 | 16.77 | 16.10 | 16.77 | 228,766 | +0.94(+5.93%) |
Mar 05, 2007 | 15.91 | 16.16 | 15.67 | 15.83 | 129,681 | -0.21(-1.31%) |
Mar 02, 2007 | 15.92 | 16.10 | 15.90 | 16.04 | 105,466 | -0.07(-0.42%) |
Mar 01, 2007 | 16.13 | 16.25 | 15.85 | 16.10 | 58,947 | -0.12(-0.72%) |
Feb 28, 2007 | 16.25 | 16.56 | 16.18 | 16.22 | 109,535 | -0.08(-0.51%) |
Feb 27, 2007 | 16.51 | 16.72 | 16.26 | 16.30 | 113,070 | -0.41(-2.46%) |
Feb 26, 2007 | 16.82 | 16.96 | 16.56 | 16.72 | 67,370 | +0.02(+0.10%) |
Feb 23, 2007 | 16.77 | 16.77 | 16.60 | 16.70 | 88,954 | -0.07(-0.40%) |
Feb 22, 2007 | 16.81 | 16.81 | 16.64 | 16.77 | 98,417 | +0.03(+0.20%) |
Feb 21, 2007 | 16.45 | 16.76 | 16.45 | 16.73 | 84,111 | +0.18(+1.06%) |
Feb 20, 2007 | 16.67 | 16.67 | 16.33 | 16.56 | 75,733 | -0.05(-0.30%) |
Feb 16, 2007 | 16.41 | 16.66 | 16.30 | 16.61 | 56,456 | +0.23(+1.38%) |
Feb 15, 2007 | 16.44 | 16.61 | 16.30 | 16.38 | 104,296 | +0.01(+0.05%) |
Feb 14, 2007 | 16.28 | 16.66 | 16.28 | 16.37 | 66,967 | +0.07(+0.41%) |
Feb 13, 2007 | 16.41 | 16.47 | 16.21 | 16.30 | 87,808 | -0.04(-0.26%) |
Feb 12, 2007 | 16.66 | 16.66 | 16.29 | 16.35 | 105,911 | -0.14(-0.86%) |
Feb 09, 2007 | 16.75 | 16.75 | 16.35 | 16.49 | 121,630 | -0.26(-1.55%) |
Feb 08, 2007 | 16.45 | 16.76 | 16.26 | 16.75 | 115,920 | +0.36(+2.20%) |
Feb 07, 2007 | 16.36 | 16.42 | 16.26 | 16.39 | 67,123 | +0.02(+0.10%) |
Feb 06, 2007 | 16.81 | 16.81 | 16.22 | 16.37 | 97,809 | -0.35(-2.10%) |
Feb 05, 2007 | 16.81 | 16.81 | 16.31 | 16.72 | 172,933 | +0.00(+0.00%) |
Feb 02, 2007 | 16.72 | 16.89 | 16.64 | 16.72 | 114,903 | +0.00(+0.00%) |
Feb 01, 2007 | 16.50 | 16.82 | 16.43 | 16.72 | 108,230 | +0.25(+1.53%) |
Jan 31, 2007 | 16.03 | 16.57 | 16.03 | 16.47 | 152,117 | +0.40(+2.50%) |
Jan 30, 2007 | 16.29 | 16.29 | 15.97 | 16.07 | 56,063 | -0.15(-0.93%) |
Jan 29, 2007 | 16.25 | 16.36 | 16.09 | 16.22 | 111,369 | -0.12(-0.72%) |
Jan 26, 2007 | 16.30 | 16.55 | 15.99 | 16.34 | 267,596 | +0.04(+0.26%) |
Jan 25, 2007 | 16.09 | 16.61 | 16.09 | 16.30 | 555,820 | +0.23(+1.41%) |
Jan 24, 2007 | 15.51 | 16.13 | 15.50 | 16.07 | 157,206 | +0.55(+3.57%) |
Jan 23, 2007 | 15.21 | 15.68 | 15.16 | 15.52 | 83,922 | +0.25(+1.65%) |
Jan 22, 2007 | 15.06 | 15.41 | 15.05 | 15.27 | 90,639 | +0.16(+1.05%) |
Jan 19, 2007 | 15.05 | 15.11 | 14.89 | 15.11 | 63,981 | +0.01(+0.06%) |
Jan 18, 2007 | 15.11 | 15.19 | 14.89 | 15.10 | 112,900 | -0.05(-0.33%) |
Jan 17, 2007 | 14.50 | 15.35 | 14.50 | 15.15 | 228,952 | +0.60(+4.09%) |
Jan 16, 2007 | 14.71 | 14.71 | 14.47 | 14.55 | 103,666 | +0.04(+0.29%) |
Jan 12, 2007 | 14.20 | 14.54 | 14.17 | 14.51 | 100,130 | +0.25(+1.76%) |
Jan 11, 2007 | 14.39 | 14.52 | 14.23 | 14.26 | 188,000 | -0.18(-1.28%) |
Jan 10, 2007 | 14.54 | 14.59 | 14.30 | 14.44 | 130,794 | -0.23(-1.60%) |
Jan 09, 2007 | 14.95 | 14.99 | 14.41 | 14.68 | 315,664 | -0.12(-0.79%) |
Jan 08, 2007 | 14.75 | 14.92 | 14.55 | 14.80 | 234,477 | +0.14(+0.97%) |
Jan 05, 2007 | 14.63 | 14.90 | 14.28 | 14.65 | 337,883 | -0.08(-0.51%) |
Jan 04, 2007 | 14.17 | 14.77 | 14.00 | 14.73 | 251,578 | +0.61(+4.34%) |