Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.99 | 16.00 | 15.90 | 15.95 | 71,500 | +0.02(+0.13%) |
Mar 29, 2007 | 15.96 | 15.98 | 15.90 | 15.93 | 55,000 | +0.01(+0.06%) |
Mar 28, 2007 | 15.92 | 15.97 | 15.92 | 15.92 | 69,900 | -0.01(-0.06%) |
Mar 27, 2007 | 15.96 | 16.00 | 15.90 | 15.93 | 104,000 | +0.06(+0.38%) |
Mar 26, 2007 | 15.88 | 15.95 | 15.86 | 15.87 | 77,900 | -0.06(-0.38%) |
Mar 23, 2007 | 15.97 | 15.99 | 15.91 | 15.93 | 96,200 | +0.00(+0.00%) |
Mar 22, 2007 | 15.98 | 16.00 | 15.88 | 15.93 | 89,100 | +0.10(+0.63%) |
Mar 21, 2007 | 15.98 | 15.98 | 15.76 | 15.83 | 92,500 | -0.04(-0.25%) |
Mar 20, 2007 | 15.86 | 15.92 | 15.82 | 15.87 | 91,600 | +0.01(+0.06%) |
Mar 19, 2007 | 15.92 | 16.09 | 15.86 | 15.86 | 83,700 | -0.04(-0.25%) |
Mar 16, 2007 | 15.88 | 15.94 | 15.85 | 15.90 | 81,100 | +0.04(+0.25%) |
Mar 15, 2007 | 15.88 | 15.90 | 15.85 | 15.86 | 52,400 | +0.04(+0.25%) |
Mar 14, 2007 | 15.83 | 15.87 | 15.75 | 15.82 | 74,200 | -0.01(-0.06%) |
Mar 13, 2007 | 15.75 | 15.87 | 15.79 | 15.83 | 70,900 | +0.08(+0.51%) |
Mar 12, 2007 | 15.73 | 15.79 | 15.69 | 15.75 | 58,400 | +0.05(+0.32%) |
Mar 09, 2007 | 15.81 | 15.89 | 15.69 | 15.70 | 101,400 | -0.11(-0.70%) |
Mar 08, 2007 | 15.78 | 15.89 | 15.77 | 15.81 | 69,600 | +0.08(+0.51%) |
Mar 07, 2007 | 15.76 | 15.83 | 15.72 | 15.73 | 64,700 | +0.02(+0.13%) |
Mar 06, 2007 | 15.71 | 15.80 | 15.66 | 15.71 | 81,600 | +0.01(+0.06%) |
Mar 05, 2007 | 15.78 | 15.80 | 15.60 | 15.70 | 117,300 | -0.01(-0.06%) |
Mar 02, 2007 | 15.66 | 15.80 | 15.60 | 15.71 | 85,900 | +0.10(+0.64%) |
Mar 01, 2007 | 15.62 | 15.78 | 15.61 | 15.61 | 58,807 | -0.04(-0.26%) |
Feb 28, 2007 | 15.74 | 15.74 | 15.60 | 15.65 | 67,600 | +0.09(+0.58%) |
Feb 27, 2007 | 15.57 | 15.60 | 15.53 | 15.56 | 81,000 | +0.01(+0.06%) |
Feb 26, 2007 | 15.60 | 15.64 | 15.50 | 15.55 | 69,996 | +0.03(+0.19%) |
Feb 23, 2007 | 15.50 | 15.61 | 15.50 | 15.52 | 92,600 | +0.02(+0.13%) |
Feb 22, 2007 | 15.56 | 15.59 | 15.50 | 15.50 | 75,800 | -0.06(-0.39%) |
Feb 21, 2007 | 15.60 | 15.86 | 15.51 | 15.56 | 130,800 | -0.04(-0.26%) |
Feb 20, 2007 | 15.58 | 15.68 | 15.56 | 15.60 | 86,600 | +0.00(+0.00%) |
Feb 16, 2007 | 15.57 | 15.62 | 15.56 | 15.60 | 56,200 | -0.03(-0.19%) |
Feb 15, 2007 | 15.65 | 15.70 | 15.61 | 15.63 | 90,500 | -0.03(-0.19%) |
Feb 14, 2007 | 15.66 | 15.69 | 15.61 | 15.66 | 94,045 | +0.07(+0.45%) |
Feb 13, 2007 | 15.56 | 15.68 | 15.55 | 15.59 | 115,000 | -0.01(-0.06%) |
Feb 12, 2007 | 15.48 | 15.64 | 15.48 | 15.60 | 91,251 | +0.07(+0.45%) |
Feb 09, 2007 | 15.62 | 15.73 | 15.45 | 15.53 | 147,400 | -0.16(-1.02%) |
Feb 08, 2007 | 15.61 | 15.83 | 15.61 | 15.69 | 72,300 | +0.07(+0.45%) |
Feb 07, 2007 | 15.57 | 15.66 | 15.56 | 15.62 | 31,500 | +0.04(+0.26%) |
Feb 06, 2007 | 15.52 | 15.64 | 15.51 | 15.58 | 64,500 | +0.03(+0.19%) |
Feb 05, 2007 | 15.61 | 15.64 | 15.54 | 15.55 | 61,900 | -0.07(-0.45%) |
Feb 02, 2007 | 15.68 | 15.69 | 15.60 | 15.62 | 61,000 | +0.04(+0.26%) |
Feb 01, 2007 | 15.57 | 15.64 | 15.54 | 15.58 | 56,500 | +0.03(+0.19%) |
Jan 31, 2007 | 15.54 | 15.60 | 15.46 | 15.55 | 57,100 | +0.04(+0.26%) |
Jan 30, 2007 | 15.45 | 15.51 | 15.38 | 15.51 | 54,400 | +0.10(+0.65%) |
Jan 29, 2007 | 15.34 | 15.54 | 15.30 | 15.41 | 77,400 | +0.07(+0.46%) |
Jan 26, 2007 | 15.24 | 15.65 | 15.08 | 15.34 | 179,900 | +0.10(+0.66%) |
Jan 25, 2007 | 15.26 | 15.31 | 15.19 | 15.24 | 94,300 | -0.10(-0.65%) |
Jan 24, 2007 | 15.37 | 15.43 | 15.32 | 15.34 | 72,200 | -0.09(-0.58%) |
Jan 23, 2007 | 15.43 | 15.48 | 15.42 | 15.43 | 77,100 | -0.03(-0.19%) |
Jan 22, 2007 | 15.42 | 15.52 | 15.42 | 15.46 | 93,500 | -0.08(-0.51%) |
Jan 19, 2007 | 15.57 | 15.58 | 15.51 | 15.54 | 64,200 | -0.01(-0.06%) |
Jan 18, 2007 | 15.59 | 15.60 | 15.53 | 15.55 | 81,200 | -0.02(-0.13%) |
Jan 17, 2007 | 15.61 | 15.70 | 15.55 | 15.57 | 56,700 | -0.12(-0.76%) |
Jan 16, 2007 | 15.61 | 15.78 | 15.55 | 15.69 | 72,100 | +0.01(+0.06%) |
Jan 12, 2007 | 15.65 | 15.74 | 15.65 | 15.68 | 48,600 | +0.03(+0.19%) |
Jan 11, 2007 | 15.69 | 15.84 | 15.65 | 15.65 | 75,500 | -0.05(-0.32%) |
Jan 10, 2007 | 15.78 | 15.80 | 15.65 | 15.70 | 79,600 | -0.08(-0.51%) |
Jan 09, 2007 | 15.82 | 15.88 | 15.75 | 15.78 | 71,500 | -0.04(-0.25%) |
Jan 08, 2007 | 15.89 | 15.89 | 15.79 | 15.82 | 65,600 | +0.04(+0.25%) |
Jan 05, 2007 | 15.82 | 15.83 | 15.67 | 15.78 | 63,000 | +0.00(+0.00%) |
Jan 04, 2007 | 15.83 | 15.85 | 15.74 | 15.78 | 121,000 | -0.02(-0.13%) |