Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.94 | 14.00 | 13.83 | 13.92 | 2,127,807 | +0.01(+0.09%) |
Mar 29, 2007 | 14.03 | 14.05 | 13.81 | 13.91 | 1,732,924 | +0.11(+0.82%) |
Mar 28, 2007 | 13.82 | 13.98 | 13.64 | 13.79 | 2,601,427 | -0.08(-0.60%) |
Mar 27, 2007 | 14.15 | 14.22 | 13.85 | 13.88 | 2,419,469 | -0.27(-1.94%) |
Mar 26, 2007 | 14.49 | 14.51 | 14.11 | 14.15 | 1,901,440 | -0.33(-2.30%) |
Mar 23, 2007 | 14.39 | 14.56 | 14.37 | 14.48 | 1,448,224 | +0.12(+0.87%) |
Mar 22, 2007 | 14.36 | 14.47 | 14.24 | 14.36 | 1,276,235 | -0.01(-0.09%) |
Mar 21, 2007 | 14.23 | 14.45 | 14.11 | 14.37 | 1,337,561 | +0.12(+0.85%) |
Mar 20, 2007 | 14.20 | 14.30 | 14.14 | 14.25 | 978,685 | +0.00(+0.03%) |
Mar 19, 2007 | 14.24 | 14.38 | 14.19 | 14.25 | 1,424,459 | +0.06(+0.44%) |
Mar 16, 2007 | 14.39 | 14.43 | 14.18 | 14.18 | 1,448,944 | -0.23(-1.59%) |
Mar 15, 2007 | 14.26 | 14.45 | 14.26 | 14.41 | 1,753,089 | +0.05(+0.35%) |
Mar 14, 2007 | 14.18 | 14.41 | 14.00 | 14.36 | 2,390,423 | +0.15(+1.03%) |
Mar 13, 2007 | 14.58 | 14.51 | 14.17 | 14.22 | 1,709,639 | -0.36(-2.49%) |
Mar 12, 2007 | 14.43 | 14.66 | 14.43 | 14.58 | 1,503,436 | +0.00(+0.00%) |
Mar 09, 2007 | 14.57 | 14.68 | 14.45 | 14.58 | 834,655 | +0.11(+0.78%) |
Mar 08, 2007 | 14.34 | 14.62 | 14.34 | 14.47 | 1,565,129 | +0.20(+1.43%) |
Mar 07, 2007 | 14.37 | 14.41 | 14.21 | 14.26 | 2,050,991 | -0.05(-0.35%) |
Mar 06, 2007 | 14.30 | 14.49 | 14.21 | 14.31 | 2,134,289 | +0.35(+2.48%) |
Mar 05, 2007 | 14.34 | 14.40 | 13.97 | 13.97 | 2,259,838 | -0.43(-2.98%) |
Mar 02, 2007 | 14.58 | 14.65 | 14.40 | 14.40 | 2,023,385 | -0.31(-2.10%) |
Mar 01, 2007 | 14.66 | 14.98 | 14.58 | 14.71 | 2,758,144 | -0.13(-0.90%) |
Feb 28, 2007 | 14.87 | 14.96 | 14.80 | 14.84 | 2,636,715 | +0.06(+0.39%) |
Feb 27, 2007 | 14.94 | 14.99 | 14.67 | 14.78 | 2,611,749 | -0.27(-1.83%) |
Feb 26, 2007 | 15.31 | 15.43 | 14.78 | 15.06 | 2,859,385 | +0.19(+1.26%) |
Feb 23, 2007 | 14.58 | 15.06 | 14.49 | 14.87 | 5,641,427 | +0.21(+1.45%) |
Feb 22, 2007 | 14.58 | 14.73 | 14.56 | 14.66 | 1,874,794 | +0.11(+0.74%) |
Feb 21, 2007 | 14.50 | 14.67 | 14.44 | 14.55 | 1,734,365 | +0.05(+0.34%) |
Feb 20, 2007 | 14.33 | 14.55 | 14.19 | 14.50 | 1,588,654 | +0.18(+1.28%) |
Feb 16, 2007 | 14.32 | 14.40 | 14.17 | 14.31 | 1,346,443 | -0.05(-0.38%) |
Feb 15, 2007 | 14.38 | 14.48 | 14.26 | 14.37 | 1,990,498 | +0.04(+0.26%) |
Feb 14, 2007 | 14.51 | 14.68 | 14.25 | 14.33 | 4,723,956 | -0.22(-1.49%) |
Feb 13, 2007 | 14.33 | 14.61 | 14.24 | 14.55 | 1,393,762 | +0.20(+1.39%) |
Feb 12, 2007 | 14.61 | 14.61 | 14.28 | 14.35 | 2,467,126 | -0.31(-2.13%) |
Feb 09, 2007 | 14.83 | 14.89 | 14.33 | 14.66 | 2,713,531 | -0.18(-1.18%) |
Feb 08, 2007 | 14.91 | 15.11 | 14.82 | 14.83 | 3,599,557 | -0.13(-0.89%) |
Feb 07, 2007 | 14.78 | 15.06 | 14.71 | 14.97 | 2,975,186 | +0.15(+1.01%) |
Feb 06, 2007 | 14.75 | 14.82 | 14.65 | 14.82 | 982,046 | +0.13(+0.91%) |
Feb 05, 2007 | 14.66 | 14.72 | 14.57 | 14.68 | 1,031,977 | +0.04(+0.26%) |
Feb 02, 2007 | 14.55 | 14.66 | 14.32 | 14.65 | 912,192 | +0.08(+0.54%) |
Feb 01, 2007 | 14.52 | 14.58 | 14.42 | 14.57 | 677,902 | +0.05(+0.32%) |
Jan 31, 2007 | 14.30 | 14.58 | 14.22 | 14.52 | 1,190,410 | +0.20(+1.37%) |
Jan 30, 2007 | 14.30 | 14.33 | 14.22 | 14.33 | 751,598 | -0.01(-0.09%) |
Jan 29, 2007 | 14.37 | 14.41 | 14.23 | 14.34 | 814,491 | -0.04(-0.26%) |
Jan 26, 2007 | 14.40 | 14.40 | 14.26 | 14.38 | 809,210 | -0.07(-0.46%) |
Jan 25, 2007 | 14.24 | 14.52 | 14.22 | 14.44 | 2,116,765 | +0.28(+1.97%) |
Jan 24, 2007 | 14.11 | 14.21 | 14.10 | 14.16 | 620,050 | +0.02(+0.15%) |
Jan 23, 2007 | 14.09 | 14.28 | 14.08 | 14.14 | 1,091,509 | +0.05(+0.38%) |
Jan 22, 2007 | 14.11 | 14.13 | 13.96 | 14.09 | 1,101,591 | -0.05(-0.32%) |
Jan 19, 2007 | 14.09 | 14.15 | 13.96 | 14.13 | 458,016 | +0.09(+0.62%) |
Jan 18, 2007 | 14.11 | 14.11 | 13.98 | 14.05 | 747,997 | -0.00(-0.03%) |
Jan 17, 2007 | 13.87 | 14.13 | 13.80 | 14.05 | 1,820,783 | +0.18(+1.29%) |
Jan 16, 2007 | 13.75 | 13.92 | 13.68 | 13.87 | 1,728,843 | +0.12(+0.85%) |
Jan 12, 2007 | 13.69 | 13.83 | 13.68 | 13.76 | 822,893 | +0.06(+0.43%) |
Jan 11, 2007 | 13.77 | 13.94 | 13.65 | 13.70 | 1,526,001 | -0.03(-0.21%) |
Jan 10, 2007 | 13.46 | 13.73 | 13.46 | 13.73 | 1,431,901 | +0.22(+1.60%) |
Jan 09, 2007 | 13.36 | 13.54 | 13.33 | 13.51 | 2,011,143 | +0.16(+1.22%) |
Jan 08, 2007 | 13.36 | 13.43 | 13.32 | 13.35 | 1,584,093 | -0.02(-0.12%) |
Jan 05, 2007 | 13.50 | 13.55 | 13.31 | 13.36 | 2,803,070 | -0.20(-1.47%) |
Jan 04, 2007 | 13.66 | 13.74 | 13.56 | 13.56 | 2,303,764 | -0.04(-0.28%) |