Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.20 | 16.43 | 15.99 | 16.18 | 553,425 | +0.02(+0.12%) |
Mar 29, 2007 | 16.34 | 16.42 | 16.00 | 16.16 | 362,422 | -0.05(-0.31%) |
Mar 28, 2007 | 16.21 | 16.48 | 16.02 | 16.21 | 869,354 | -0.14(-0.86%) |
Mar 27, 2007 | 16.39 | 16.45 | 16.23 | 16.35 | 495,238 | -0.16(-0.97%) |
Mar 26, 2007 | 16.76 | 16.78 | 16.30 | 16.51 | 517,494 | -0.21(-1.26%) |
Mar 23, 2007 | 16.00 | 16.82 | 15.86 | 16.72 | 903,143 | +0.78(+4.89%) |
Mar 22, 2007 | 16.16 | 16.35 | 15.86 | 15.94 | 407,069 | -0.15(-0.93%) |
Mar 21, 2007 | 15.45 | 16.13 | 15.39 | 16.09 | 560,251 | +0.69(+4.48%) |
Mar 20, 2007 | 15.31 | 15.54 | 15.24 | 15.40 | 366,670 | +0.05(+0.33%) |
Mar 19, 2007 | 15.39 | 15.75 | 15.27 | 15.35 | 294,875 | +0.10(+0.66%) |
Mar 16, 2007 | 15.48 | 15.53 | 14.97 | 15.25 | 1,572,165 | -0.25(-1.61%) |
Mar 15, 2007 | 15.56 | 15.78 | 15.48 | 15.50 | 635,666 | -0.06(-0.39%) |
Mar 14, 2007 | 15.47 | 15.78 | 15.20 | 15.56 | 1,325,176 | +0.06(+0.39%) |
Mar 13, 2007 | 16.17 | 16.14 | 15.50 | 15.50 | 1,095,652 | -0.67(-4.14%) |
Mar 12, 2007 | 16.44 | 16.51 | 16.15 | 16.17 | 747,673 | -0.32(-1.94%) |
Mar 09, 2007 | 16.93 | 17.08 | 16.44 | 16.49 | 785,826 | -0.28(-1.67%) |
Mar 08, 2007 | 16.10 | 17.12 | 16.10 | 16.77 | 1,486,348 | +0.78(+4.88%) |
Mar 07, 2007 | 16.60 | 16.96 | 15.97 | 15.99 | 751,112 | -0.65(-3.91%) |
Mar 06, 2007 | 16.45 | 16.69 | 16.15 | 16.64 | 471,591 | +0.37(+2.27%) |
Mar 05, 2007 | 16.39 | 16.50 | 16.13 | 16.27 | 795,837 | -0.23(-1.39%) |
Mar 02, 2007 | 17.05 | 17.17 | 16.49 | 16.50 | 802,565 | -0.71(-4.13%) |
Mar 01, 2007 | 16.50 | 17.25 | 16.26 | 17.21 | 1,411,227 | +0.58(+3.49%) |
Feb 28, 2007 | 16.99 | 17.10 | 16.56 | 16.63 | 1,081,062 | -0.35(-2.06%) |
Feb 27, 2007 | 17.25 | 17.25 | 16.90 | 16.98 | 980,308 | -0.28(-1.62%) |
Feb 26, 2007 | 17.40 | 17.42 | 17.24 | 17.26 | 527,517 | -0.01(-0.06%) |
Feb 23, 2007 | 17.44 | 17.44 | 17.24 | 17.27 | 1,087,111 | -0.23(-1.31%) |
Feb 22, 2007 | 17.62 | 17.80 | 17.39 | 17.50 | 323,225 | -0.11(-0.62%) |
Feb 21, 2007 | 17.48 | 17.66 | 17.40 | 17.61 | 1,121,767 | +0.01(+0.06%) |
Feb 20, 2007 | 17.41 | 17.78 | 17.26 | 17.60 | 972,307 | +0.12(+0.69%) |
Feb 16, 2007 | 17.83 | 17.93 | 17.20 | 17.48 | 1,409,876 | -0.34(-1.91%) |
Feb 15, 2007 | 17.89 | 18.23 | 17.79 | 17.82 | 1,720,893 | -0.13(-0.72%) |
Feb 14, 2007 | 17.97 | 18.10 | 17.94 | 17.95 | 769,363 | -0.04(-0.22%) |
Feb 13, 2007 | 18.09 | 18.33 | 17.88 | 17.99 | 1,285,505 | -0.09(-0.50%) |
Feb 12, 2007 | 18.03 | 18.38 | 18.03 | 18.08 | 612,939 | -0.32(-1.74%) |
Feb 09, 2007 | 18.59 | 18.71 | 17.84 | 18.40 | 1,998,138 | -0.24(-1.29%) |
Feb 08, 2007 | 17.80 | 20.14 | 17.75 | 18.64 | 8,701,815 | -2.31(-11.03%) |
Feb 07, 2007 | 21.18 | 21.19 | 20.62 | 20.95 | 642,690 | -0.05(-0.24%) |
Feb 06, 2007 | 21.25 | 21.25 | 20.72 | 21.00 | 601,152 | -0.20(-0.94%) |
Feb 05, 2007 | 21.19 | 21.50 | 20.83 | 21.20 | 451,857 | -0.04(-0.19%) |
Feb 02, 2007 | 21.12 | 21.50 | 21.00 | 21.24 | 364,030 | +0.25(+1.19%) |
Feb 01, 2007 | 20.94 | 21.10 | 20.58 | 20.99 | 303,848 | +0.15(+0.72%) |
Jan 31, 2007 | 20.34 | 21.03 | 20.10 | 20.84 | 582,146 | +0.47(+2.31%) |
Jan 30, 2007 | 20.50 | 20.60 | 20.06 | 20.37 | 466,559 | -0.10(-0.49%) |
Jan 29, 2007 | 20.31 | 21.03 | 20.02 | 20.47 | 543,155 | +0.15(+0.74%) |
Jan 26, 2007 | 20.09 | 20.50 | 19.99 | 20.32 | 329,460 | +0.25(+1.25%) |
Jan 25, 2007 | 20.56 | 20.60 | 19.86 | 20.07 | 570,510 | -0.46(-2.24%) |
Jan 24, 2007 | 19.96 | 20.53 | 19.79 | 20.53 | 350,455 | +0.52(+2.60%) |
Jan 23, 2007 | 19.07 | 20.05 | 18.48 | 20.01 | 1,165,960 | +0.87(+4.55%) |
Jan 22, 2007 | 19.52 | 19.54 | 19.03 | 19.14 | 225,597 | -0.41(-2.10%) |
Jan 19, 2007 | 19.35 | 19.86 | 19.31 | 19.55 | 185,543 | +0.15(+0.77%) |
Jan 18, 2007 | 19.80 | 20.07 | 19.39 | 19.40 | 509,084 | -0.34(-1.72%) |
Jan 17, 2007 | 19.61 | 20.14 | 19.49 | 19.74 | 402,796 | +0.05(+0.25%) |
Jan 16, 2007 | 19.53 | 19.89 | 19.24 | 19.69 | 795,111 | +0.16(+0.82%) |
Jan 12, 2007 | 19.25 | 19.98 | 19.07 | 19.53 | 1,161,422 | +0.30(+1.56%) |
Jan 11, 2007 | 18.58 | 19.25 | 18.51 | 19.23 | 346,492 | +0.74(+4.00%) |
Jan 10, 2007 | 18.36 | 18.69 | 18.32 | 18.49 | 345,744 | +0.01(+0.05%) |
Jan 09, 2007 | 18.53 | 18.67 | 18.40 | 18.48 | 396,486 | -0.01(-0.05%) |
Jan 08, 2007 | 18.59 | 18.70 | 18.33 | 18.49 | 314,006 | -0.11(-0.59%) |
Jan 05, 2007 | 18.78 | 18.78 | 18.50 | 18.60 | 355,539 | -0.30(-1.59%) |
Jan 04, 2007 | 18.60 | 18.96 | 18.45 | 18.90 | 317,663 | +0.22(+1.18%) |