Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.69 | 16.09 | 15.66 | 15.97 | 111,256 | +0.29(+1.84%) |
Mar 29, 2007 | 15.85 | 16.12 | 15.43 | 15.68 | 78,268 | -0.08(-0.53%) |
Mar 28, 2007 | 15.82 | 15.91 | 15.53 | 15.76 | 236,828 | -0.12(-0.77%) |
Mar 27, 2007 | 15.87 | 16.33 | 15.73 | 15.89 | 53,527 | +0.00(+0.00%) |
Mar 26, 2007 | 15.73 | 16.21 | 15.73 | 15.89 | 46,214 | +0.13(+0.86%) |
Mar 23, 2007 | 15.93 | 16.07 | 15.70 | 15.75 | 54,928 | -0.13(-0.85%) |
Mar 22, 2007 | 15.89 | 16.03 | 15.52 | 15.89 | 112,190 | +0.01(+0.04%) |
Mar 21, 2007 | 15.67 | 16.03 | 15.32 | 15.88 | 108,611 | +0.26(+1.65%) |
Mar 20, 2007 | 15.15 | 15.62 | 15.06 | 15.62 | 39,990 | +0.51(+3.40%) |
Mar 19, 2007 | 14.97 | 15.23 | 14.97 | 15.11 | 67,220 | +0.21(+1.38%) |
Mar 16, 2007 | 15.16 | 15.19 | 14.79 | 14.90 | 158,871 | -0.25(-1.65%) |
Mar 15, 2007 | 14.86 | 15.25 | 14.86 | 15.15 | 55,394 | +0.33(+2.21%) |
Mar 14, 2007 | 14.68 | 14.93 | 14.55 | 14.83 | 76,090 | +0.08(+0.52%) |
Mar 13, 2007 | 15.08 | 14.97 | 14.66 | 14.75 | 103,943 | -0.33(-2.17%) |
Mar 12, 2007 | 15.10 | 15.13 | 14.94 | 15.08 | 37,656 | +0.03(+0.17%) |
Mar 09, 2007 | 15.18 | 15.22 | 14.79 | 15.05 | 70,799 | +0.00(+0.00%) |
Mar 08, 2007 | 15.09 | 15.13 | 14.94 | 15.05 | 92,584 | +0.04(+0.26%) |
Mar 07, 2007 | 15.21 | 15.26 | 14.92 | 15.01 | 95,696 | -0.24(-1.60%) |
Mar 06, 2007 | 14.81 | 15.37 | 14.81 | 15.26 | 72,200 | +0.57(+3.90%) |
Mar 05, 2007 | 14.56 | 15.10 | 14.51 | 14.68 | 105,966 | -0.02(-0.13%) |
Mar 02, 2007 | 14.97 | 15.09 | 14.69 | 14.70 | 152,802 | -0.35(-2.35%) |
Mar 01, 2007 | 15.07 | 15.42 | 14.86 | 15.06 | 81,691 | -0.28(-1.80%) |
Feb 28, 2007 | 15.62 | 15.62 | 15.03 | 15.33 | 117,947 | -0.36(-2.29%) |
Feb 27, 2007 | 16.00 | 16.00 | 15.64 | 15.69 | 171,630 | -0.51(-3.17%) |
Feb 26, 2007 | 16.23 | 16.23 | 16.00 | 16.21 | 73,289 | +0.06(+0.40%) |
Feb 23, 2007 | 16.13 | 16.20 | 16.05 | 16.14 | 63,175 | -0.06(-0.36%) |
Feb 22, 2007 | 16.05 | 16.20 | 15.75 | 16.20 | 77,335 | +0.14(+0.88%) |
Feb 21, 2007 | 16.13 | 16.21 | 15.88 | 16.06 | 44,969 | -0.12(-0.75%) |
Feb 20, 2007 | 16.01 | 16.19 | 15.75 | 16.18 | 66,753 | +0.10(+0.64%) |
Feb 16, 2007 | 15.91 | 16.12 | 15.67 | 16.08 | 80,602 | +0.18(+1.13%) |
Feb 15, 2007 | 15.57 | 16.00 | 15.53 | 15.90 | 107,522 | +0.20(+1.27%) |
Feb 14, 2007 | 15.69 | 15.76 | 15.64 | 15.70 | 198,069 | -0.03(-0.16%) |
Feb 13, 2007 | 15.58 | 15.73 | 15.57 | 15.73 | 60,377 | +0.15(+0.95%) |
Feb 12, 2007 | 15.49 | 15.62 | 15.40 | 15.58 | 68,809 | +0.08(+0.54%) |
Feb 09, 2007 | 15.82 | 15.90 | 15.43 | 15.49 | 65,042 | -0.37(-2.35%) |
Feb 08, 2007 | 15.89 | 15.91 | 15.82 | 15.87 | 61,930 | -0.09(-0.56%) |
Feb 07, 2007 | 15.98 | 16.05 | 15.72 | 15.96 | 65,820 | -0.05(-0.32%) |
Feb 06, 2007 | 15.87 | 16.02 | 15.69 | 16.01 | 100,986 | +0.19(+1.22%) |
Feb 05, 2007 | 15.87 | 15.96 | 15.75 | 15.82 | 77,646 | -0.06(-0.40%) |
Feb 02, 2007 | 15.85 | 16.02 | 15.79 | 15.88 | 91,961 | +0.08(+0.49%) |
Feb 01, 2007 | 15.64 | 15.85 | 15.57 | 15.80 | 99,430 | +0.19(+1.24%) |
Jan 31, 2007 | 15.61 | 15.71 | 15.46 | 15.61 | 161,049 | -0.06(-0.37%) |
Jan 30, 2007 | 15.71 | 15.80 | 15.56 | 15.67 | 113,435 | +0.00(+0.00%) |
Jan 29, 2007 | 15.15 | 15.84 | 15.15 | 15.67 | 202,751 | -0.05(-0.33%) |
Jan 26, 2007 | 16.18 | 16.18 | 15.55 | 15.72 | 219,089 | -0.40(-2.47%) |
Jan 25, 2007 | 17.26 | 17.29 | 16.12 | 16.12 | 150,313 | -1.21(-7.01%) |
Jan 24, 2007 | 17.29 | 17.36 | 17.23 | 17.33 | 118,258 | +0.02(+0.11%) |
Jan 23, 2007 | 17.20 | 17.45 | 17.13 | 17.31 | 67,220 | +0.12(+0.67%) |
Jan 22, 2007 | 17.40 | 17.40 | 17.11 | 17.20 | 78,579 | -0.24(-1.36%) |
Jan 19, 2007 | 17.22 | 17.56 | 16.73 | 17.44 | 143,777 | +0.28(+1.61%) |
Jan 18, 2007 | 17.07 | 17.21 | 16.89 | 17.16 | 80,291 | +0.08(+0.49%) |
Jan 17, 2007 | 16.99 | 17.18 | 16.92 | 17.08 | 49,793 | +0.03(+0.15%) |
Jan 16, 2007 | 16.88 | 17.05 | 16.87 | 17.05 | 56,172 | +0.22(+1.30%) |
Jan 12, 2007 | 16.82 | 16.93 | 16.75 | 16.83 | 95,229 | +0.03(+0.15%) |
Jan 11, 2007 | 16.67 | 16.91 | 16.60 | 16.81 | 157,937 | +0.13(+0.77%) |
Jan 10, 2007 | 16.63 | 16.92 | 16.57 | 16.68 | 105,188 | -0.01(-0.08%) |
Jan 09, 2007 | 16.34 | 16.86 | 16.27 | 16.69 | 210,064 | +0.35(+2.12%) |
Jan 08, 2007 | 16.26 | 16.57 | 16.07 | 16.34 | 133,041 | +0.03(+0.20%) |
Jan 05, 2007 | 16.14 | 16.61 | 16.14 | 16.31 | 126,816 | -0.39(-2.31%) |
Jan 04, 2007 | 16.68 | 16.71 | 16.22 | 16.70 | 114,057 | +0.00(+0.00%) |