Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.53 | 15.60 | 15.42 | 15.49 | 489,720 | -0.06(-0.40%) |
Mar 29, 2007 | 15.77 | 15.77 | 15.49 | 15.55 | 721,270 | -0.08(-0.54%) |
Mar 28, 2007 | 15.96 | 15.98 | 15.62 | 15.64 | 1,142,041 | -0.38(-2.36%) |
Mar 27, 2007 | 16.05 | 16.12 | 15.98 | 16.01 | 766,962 | -0.04(-0.22%) |
Mar 26, 2007 | 15.94 | 16.06 | 15.66 | 16.05 | 447,312 | +0.17(+1.06%) |
Mar 23, 2007 | 15.68 | 16.04 | 15.64 | 15.88 | 425,688 | +0.14(+0.90%) |
Mar 22, 2007 | 15.66 | 15.76 | 15.57 | 15.74 | 452,902 | +0.04(+0.25%) |
Mar 21, 2007 | 15.27 | 15.79 | 15.13 | 15.70 | 639,550 | +0.48(+3.15%) |
Mar 20, 2007 | 15.25 | 15.27 | 15.00 | 15.22 | 754,876 | +0.02(+0.12%) |
Mar 19, 2007 | 15.89 | 16.02 | 15.12 | 15.20 | 1,687,876 | -0.73(-4.58%) |
Mar 16, 2007 | 16.09 | 16.12 | 15.75 | 15.93 | 540,157 | -0.17(-1.05%) |
Mar 15, 2007 | 16.02 | 16.11 | 15.92 | 16.10 | 319,105 | +0.03(+0.17%) |
Mar 14, 2007 | 15.90 | 16.10 | 15.60 | 16.07 | 462,993 | +0.15(+0.95%) |
Mar 13, 2007 | 16.35 | 16.40 | 15.89 | 15.92 | 368,143 | -0.43(-2.64%) |
Mar 12, 2007 | 16.35 | 16.44 | 16.17 | 16.35 | 517,846 | +0.09(+0.57%) |
Mar 09, 2007 | 16.18 | 16.50 | 16.18 | 16.26 | 482,241 | +0.14(+0.88%) |
Mar 08, 2007 | 16.08 | 16.16 | 16.00 | 16.12 | 441,138 | +0.18(+1.14%) |
Mar 07, 2007 | 16.02 | 16.10 | 15.79 | 15.93 | 874,251 | -0.05(-0.31%) |
Mar 06, 2007 | 15.63 | 16.04 | 15.63 | 15.98 | 829,164 | +0.47(+3.01%) |
Mar 05, 2007 | 15.73 | 16.13 | 15.51 | 15.52 | 975,484 | -0.34(-2.13%) |
Mar 02, 2007 | 16.40 | 16.40 | 15.83 | 15.85 | 1,056,241 | -0.56(-3.41%) |
Mar 01, 2007 | 16.35 | 16.59 | 15.94 | 16.41 | 1,060,225 | -0.27(-1.63%) |
Feb 28, 2007 | 16.64 | 16.98 | 16.35 | 16.68 | 756,891 | +0.07(+0.43%) |
Feb 27, 2007 | 17.26 | 17.35 | 16.58 | 16.61 | 1,210,437 | -0.88(-5.05%) |
Feb 26, 2007 | 17.91 | 17.94 | 17.45 | 17.50 | 535,576 | -0.46(-2.57%) |
Feb 23, 2007 | 17.35 | 18.04 | 17.35 | 17.96 | 1,506,397 | +0.57(+3.30%) |
Feb 22, 2007 | 16.49 | 17.48 | 16.49 | 17.39 | 1,520,874 | +0.94(+5.70%) |
Feb 21, 2007 | 16.24 | 16.51 | 16.12 | 16.45 | 803,577 | +0.15(+0.90%) |
Feb 20, 2007 | 15.92 | 16.34 | 15.92 | 16.30 | 645,883 | +0.34(+2.14%) |
Feb 16, 2007 | 16.11 | 16.13 | 15.85 | 15.96 | 386,130 | -0.16(-0.96%) |
Feb 15, 2007 | 16.40 | 16.46 | 16.10 | 16.12 | 388,405 | -0.24(-1.47%) |
Feb 14, 2007 | 16.22 | 16.47 | 16.17 | 16.36 | 994,602 | +0.19(+1.15%) |
Feb 13, 2007 | 16.04 | 16.18 | 15.91 | 16.17 | 451,281 | +0.19(+1.17%) |
Feb 12, 2007 | 15.99 | 16.12 | 15.85 | 15.98 | 322,515 | -0.03(-0.17%) |
Feb 09, 2007 | 16.27 | 16.42 | 15.96 | 16.01 | 1,000,542 | -0.21(-1.31%) |
Feb 08, 2007 | 16.19 | 16.38 | 16.05 | 16.22 | 1,232,469 | -0.08(-0.52%) |
Feb 07, 2007 | 16.04 | 16.44 | 15.84 | 16.31 | 1,693,014 | -0.38(-2.29%) |
Feb 06, 2007 | 16.66 | 16.71 | 16.41 | 16.69 | 667,629 | +0.16(+0.97%) |
Feb 05, 2007 | 16.37 | 16.64 | 16.32 | 16.53 | 494,769 | +0.14(+0.84%) |
Feb 02, 2007 | 16.48 | 16.58 | 16.34 | 16.39 | 657,120 | -0.11(-0.65%) |
Feb 01, 2007 | 16.35 | 16.62 | 16.20 | 16.50 | 675,990 | +0.20(+1.23%) |
Jan 31, 2007 | 16.27 | 16.39 | 16.10 | 16.30 | 578,556 | +0.12(+0.77%) |
Jan 30, 2007 | 16.20 | 16.31 | 15.92 | 16.17 | 569,425 | +0.05(+0.33%) |
Jan 29, 2007 | 16.03 | 16.28 | 15.92 | 16.12 | 584,449 | -0.08(-0.52%) |
Jan 26, 2007 | 15.98 | 16.26 | 15.70 | 16.20 | 783,466 | +0.34(+2.13%) |
Jan 25, 2007 | 15.66 | 16.14 | 15.49 | 15.87 | 1,440,231 | +0.87(+5.78%) |
Jan 24, 2007 | 14.67 | 15.04 | 14.65 | 15.00 | 718,951 | +0.41(+2.80%) |
Jan 23, 2007 | 14.74 | 15.00 | 14.58 | 14.59 | 470,434 | -0.23(-1.53%) |
Jan 22, 2007 | 14.97 | 15.05 | 14.72 | 14.82 | 450,100 | -0.11(-0.71%) |
Jan 19, 2007 | 14.96 | 15.11 | 14.84 | 14.92 | 682,554 | -0.08(-0.50%) |
Jan 18, 2007 | 15.70 | 15.80 | 15.00 | 15.00 | 715,357 | -0.78(-4.93%) |
Jan 17, 2007 | 15.73 | 15.83 | 15.67 | 15.78 | 912,444 | +0.03(+0.20%) |
Jan 16, 2007 | 16.00 | 16.07 | 15.63 | 15.75 | 911,283 | -0.22(-1.36%) |
Jan 12, 2007 | 16.14 | 16.17 | 15.75 | 15.96 | 1,215,223 | -0.14(-0.88%) |
Jan 11, 2007 | 15.76 | 16.13 | 15.69 | 16.11 | 1,134,367 | +0.23(+1.43%) |
Jan 10, 2007 | 15.39 | 15.88 | 15.34 | 15.88 | 1,036,569 | +0.48(+3.15%) |
Jan 09, 2007 | 15.61 | 15.67 | 15.24 | 15.40 | 614,425 | -0.24(-1.56%) |
Jan 08, 2007 | 15.87 | 15.94 | 15.60 | 15.64 | 412,845 | -0.25(-1.59%) |
Jan 05, 2007 | 16.33 | 16.36 | 15.72 | 15.89 | 857,359 | -0.44(-2.67%) |
Jan 04, 2007 | 15.84 | 16.37 | 15.74 | 16.33 | 531,201 | +0.43(+2.71%) |