Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.16 | 16.16 | 15.60 | 15.93 | 24,085 | -0.23(-1.40%) |
Mar 29, 2007 | 16.29 | 17.17 | 15.39 | 16.16 | 12,085 | +0.00(+0.03%) |
Mar 28, 2007 | 16.72 | 16.72 | 16.15 | 16.16 | 7,201 | -0.65(-3.85%) |
Mar 27, 2007 | 16.91 | 17.17 | 16.79 | 16.80 | 18,415 | -0.19(-1.11%) |
Mar 26, 2007 | 16.80 | 16.99 | 16.79 | 16.99 | 3,220 | +0.17(+0.98%) |
Mar 23, 2007 | 16.52 | 17.13 | 16.52 | 16.83 | 12,076 | -0.39(-2.25%) |
Mar 22, 2007 | 17.44 | 17.44 | 16.93 | 17.21 | 11,627 | -0.11(-0.63%) |
Mar 21, 2007 | 16.51 | 17.39 | 16.51 | 17.32 | 13,148 | +1.01(+6.22%) |
Mar 20, 2007 | 15.97 | 16.47 | 15.97 | 16.31 | 30,367 | +0.67(+4.25%) |
Mar 19, 2007 | 15.47 | 15.88 | 15.47 | 15.64 | 13,642 | +0.34(+2.22%) |
Mar 16, 2007 | 15.97 | 15.97 | 15.23 | 15.30 | 73,989 | -0.63(-3.94%) |
Mar 15, 2007 | 15.75 | 16.36 | 15.75 | 15.93 | 5,392 | +0.24(+1.53%) |
Mar 14, 2007 | 15.90 | 16.02 | 15.36 | 15.69 | 22,278 | -0.25(-1.54%) |
Mar 13, 2007 | 17.18 | 16.86 | 15.64 | 15.93 | 35,431 | -1.24(-7.23%) |
Mar 12, 2007 | 17.31 | 17.65 | 17.16 | 17.18 | 5,597 | +0.24(+1.42%) |
Mar 09, 2007 | 17.03 | 17.03 | 16.78 | 16.93 | 12,797 | +0.09(+0.56%) |
Mar 08, 2007 | 17.48 | 17.67 | 16.83 | 16.84 | 14,432 | -0.46(-2.67%) |
Mar 07, 2007 | 17.79 | 17.79 | 17.03 | 17.30 | 19,829 | -0.67(-3.75%) |
Mar 06, 2007 | 16.59 | 18.38 | 16.57 | 17.98 | 108,285 | +1.40(+8.43%) |
Mar 05, 2007 | 16.16 | 16.58 | 16.13 | 16.58 | 18,036 | +0.17(+1.04%) |
Mar 02, 2007 | 16.13 | 16.41 | 15.86 | 16.41 | 47,715 | +0.22(+1.37%) |
Mar 01, 2007 | 16.68 | 16.69 | 15.96 | 16.19 | 22,566 | +0.27(+1.72%) |
Feb 28, 2007 | 15.77 | 15.99 | 15.75 | 15.92 | 29,774 | +0.05(+0.30%) |
Feb 27, 2007 | 15.88 | 16.08 | 15.83 | 15.87 | 56,427 | -0.03(-0.18%) |
Feb 26, 2007 | 16.95 | 16.95 | 15.61 | 15.90 | 12,627 | -1.11(-6.52%) |
Feb 23, 2007 | 16.57 | 17.23 | 16.57 | 17.01 | 15,299 | +0.42(+2.50%) |
Feb 22, 2007 | 16.39 | 16.67 | 16.31 | 16.59 | 17,284 | +0.30(+1.85%) |
Feb 21, 2007 | 16.00 | 16.36 | 16.00 | 16.29 | 5,623 | +0.26(+1.65%) |
Feb 20, 2007 | 15.89 | 16.02 | 15.69 | 16.02 | 6,188 | +0.17(+1.07%) |
Feb 16, 2007 | 15.98 | 15.98 | 15.82 | 15.85 | 21,648 | -0.09(-0.56%) |
Feb 15, 2007 | 16.42 | 16.44 | 15.93 | 15.94 | 12,106 | -0.51(-3.13%) |
Feb 14, 2007 | 16.86 | 17.00 | 16.46 | 16.46 | 4,449 | -0.47(-2.79%) |
Feb 13, 2007 | 16.74 | 17.13 | 16.71 | 16.93 | 20,716 | +0.31(+1.87%) |
Feb 12, 2007 | 17.13 | 17.13 | 16.55 | 16.62 | 15,530 | -0.42(-2.44%) |
Feb 09, 2007 | 17.65 | 17.65 | 16.87 | 17.03 | 5,726 | -0.62(-3.50%) |
Feb 08, 2007 | 17.47 | 17.68 | 17.46 | 17.65 | 16,888 | -0.05(-0.27%) |
Feb 07, 2007 | 17.33 | 17.70 | 17.25 | 17.70 | 11,553 | +0.32(+1.85%) |
Feb 06, 2007 | 16.84 | 17.74 | 16.52 | 17.38 | 31,500 | +0.56(+3.31%) |
Feb 05, 2007 | 17.13 | 17.25 | 16.64 | 16.82 | 30,551 | -0.41(-2.38%) |
Feb 02, 2007 | 17.25 | 17.44 | 17.19 | 17.23 | 12,375 | -0.25(-1.43%) |
Feb 01, 2007 | 17.72 | 17.72 | 17.48 | 17.48 | 5,593 | -0.24(-1.36%) |
Jan 31, 2007 | 17.69 | 17.72 | 17.49 | 17.72 | 15,580 | +0.26(+1.51%) |
Jan 30, 2007 | 17.02 | 17.46 | 16.94 | 17.46 | 11,542 | +0.62(+3.67%) |
Jan 29, 2007 | 16.48 | 16.84 | 16.35 | 16.84 | 8,695 | +0.21(+1.28%) |
Jan 26, 2007 | 16.46 | 16.63 | 16.26 | 16.63 | 21,242 | +0.13(+0.80%) |
Jan 25, 2007 | 16.60 | 16.64 | 16.38 | 16.50 | 8,862 | -0.05(-0.29%) |
Jan 24, 2007 | 16.75 | 16.81 | 16.52 | 16.54 | 28,757 | +0.03(+0.20%) |
Jan 23, 2007 | 16.04 | 16.54 | 16.01 | 16.51 | 10,182 | +0.42(+2.58%) |
Jan 22, 2007 | 15.99 | 16.17 | 15.99 | 16.09 | 13,890 | -0.12(-0.73%) |
Jan 19, 2007 | 15.95 | 16.21 | 15.95 | 16.21 | 23,947 | +0.23(+1.45%) |
Jan 18, 2007 | 15.92 | 16.05 | 15.91 | 15.98 | 20,797 | -0.08(-0.50%) |
Jan 17, 2007 | 15.93 | 16.08 | 15.93 | 16.06 | 16,498 | +0.12(+0.74%) |
Jan 16, 2007 | 16.02 | 16.17 | 15.89 | 15.94 | 14,047 | -0.18(-1.11%) |
Jan 12, 2007 | 15.92 | 16.12 | 15.92 | 16.12 | 9,957 | +0.33(+2.09%) |
Jan 11, 2007 | 15.93 | 15.93 | 15.71 | 15.79 | 8,657 | -0.01(-0.09%) |
Jan 10, 2007 | 15.93 | 15.99 | 15.81 | 15.81 | 7,949 | -0.12(-0.77%) |
Jan 09, 2007 | 16.04 | 16.04 | 15.93 | 15.93 | 6,173 | -0.10(-0.65%) |
Jan 08, 2007 | 16.03 | 16.16 | 15.95 | 16.03 | 15,189 | -0.02(-0.15%) |
Jan 05, 2007 | 16.16 | 16.21 | 15.93 | 16.06 | 10,652 | -0.25(-1.51%) |
Jan 04, 2007 | 16.10 | 16.51 | 15.93 | 16.30 | 6,589 | +0.15(+0.91%) |