Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.63 | 15.90 | 15.63 | 15.71 | 122,534 | +0.07(+0.42%) |
Mar 29, 2007 | 15.73 | 15.80 | 15.64 | 15.64 | 101,809 | -0.17(-1.08%) |
Mar 28, 2007 | 15.95 | 15.95 | 15.73 | 15.81 | 107,081 | +0.01(+0.03%) |
Mar 27, 2007 | 15.76 | 15.95 | 15.73 | 15.81 | 105,081 | -0.09(-0.59%) |
Mar 26, 2007 | 15.74 | 16.07 | 15.74 | 15.90 | 135,078 | +0.03(+0.17%) |
Mar 23, 2007 | 15.80 | 15.98 | 15.80 | 15.87 | 90,719 | -0.07(-0.41%) |
Mar 22, 2007 | 15.85 | 15.95 | 15.81 | 15.94 | 169,439 | -0.03(-0.17%) |
Mar 21, 2007 | 15.79 | 15.97 | 15.68 | 15.97 | 148,350 | +0.13(+0.83%) |
Mar 20, 2007 | 15.93 | 16.13 | 15.78 | 15.84 | 166,167 | -0.09(-0.59%) |
Mar 19, 2007 | 15.91 | 16.02 | 15.64 | 15.93 | 157,076 | +0.05(+0.31%) |
Mar 16, 2007 | 15.81 | 15.95 | 15.73 | 15.88 | 146,532 | -0.07(-0.45%) |
Mar 15, 2007 | 15.95 | 16.07 | 15.85 | 15.95 | 186,347 | +0.02(+0.10%) |
Mar 14, 2007 | 15.97 | 16.13 | 15.92 | 15.93 | 91,264 | -0.15(-0.92%) |
Mar 13, 2007 | 16.25 | 16.37 | 16.01 | 16.08 | 107,263 | -0.17(-1.05%) |
Mar 12, 2007 | 16.15 | 16.26 | 15.96 | 16.25 | 165,076 | +0.04(+0.27%) |
Mar 09, 2007 | 16.22 | 16.44 | 16.13 | 16.21 | 128,534 | -0.23(-1.41%) |
Mar 08, 2007 | 16.43 | 16.63 | 16.36 | 16.44 | 126,170 | +0.02(+0.13%) |
Mar 07, 2007 | 16.33 | 16.42 | 16.23 | 16.42 | 228,525 | +0.17(+1.02%) |
Mar 06, 2007 | 15.95 | 16.29 | 15.86 | 16.25 | 214,162 | +0.31(+1.93%) |
Mar 05, 2007 | 15.68 | 15.95 | 15.58 | 15.95 | 296,700 | -0.01(-0.07%) |
Mar 02, 2007 | 15.82 | 15.98 | 15.71 | 15.96 | 233,070 | +0.08(+0.48%) |
Mar 01, 2007 | 15.60 | 15.90 | 15.52 | 15.88 | 138,533 | -0.03(-0.17%) |
Feb 28, 2007 | 15.95 | 16.06 | 15.79 | 15.91 | 215,435 | -0.04(-0.28%) |
Feb 27, 2007 | 15.95 | 16.86 | 15.51 | 15.95 | 270,521 | -0.27(-1.66%) |
Feb 26, 2007 | 16.05 | 16.23 | 16.01 | 16.22 | 160,167 | +0.08(+0.48%) |
Feb 23, 2007 | 15.97 | 16.23 | 15.92 | 16.14 | 165,076 | +0.06(+0.38%) |
Feb 22, 2007 | 16.22 | 16.23 | 16.03 | 16.08 | 148,895 | -0.07(-0.44%) |
Feb 21, 2007 | 16.02 | 16.23 | 16.02 | 16.15 | 116,353 | +0.03(+0.17%) |
Feb 20, 2007 | 16.01 | 16.13 | 15.98 | 16.13 | 118,171 | +0.06(+0.34%) |
Feb 16, 2007 | 16.03 | 16.07 | 15.92 | 16.07 | 233,252 | +0.12(+0.76%) |
Feb 15, 2007 | 15.80 | 16.01 | 15.69 | 15.95 | 338,697 | +0.25(+1.58%) |
Feb 14, 2007 | 15.65 | 15.78 | 15.65 | 15.70 | 85,446 | +0.01(+0.04%) |
Feb 13, 2007 | 15.79 | 15.90 | 15.65 | 15.70 | 138,533 | -0.05(-0.35%) |
Feb 12, 2007 | 15.81 | 15.81 | 15.60 | 15.75 | 140,087 | +0.05(+0.32%) |
Feb 09, 2007 | 15.65 | 15.81 | 15.62 | 15.70 | 135,806 | -0.10(-0.63%) |
Feb 08, 2007 | 15.87 | 16.02 | 15.64 | 15.80 | 187,074 | +0.21(+1.34%) |
Feb 07, 2007 | 15.89 | 15.95 | 15.50 | 15.59 | 97,809 | -0.26(-1.67%) |
Feb 06, 2007 | 15.69 | 15.87 | 15.64 | 15.86 | 207,617 | +0.15(+0.95%) |
Feb 05, 2007 | 15.73 | 15.74 | 15.64 | 15.71 | 147,259 | -0.03(-0.17%) |
Feb 02, 2007 | 15.59 | 15.84 | 15.47 | 15.74 | 128,897 | +0.15(+0.99%) |
Feb 01, 2007 | 15.54 | 15.64 | 15.47 | 15.58 | 92,719 | -0.14(-0.91%) |
Jan 31, 2007 | 15.73 | 15.77 | 15.68 | 15.73 | 81,629 | +0.04(+0.25%) |
Jan 30, 2007 | 15.67 | 15.76 | 15.65 | 15.69 | 90,537 | +0.02(+0.11%) |
Jan 29, 2007 | 15.73 | 15.76 | 15.65 | 15.67 | 94,173 | +0.08(+0.49%) |
Jan 26, 2007 | 15.67 | 15.76 | 15.53 | 15.59 | 100,900 | +0.03(+0.21%) |
Jan 25, 2007 | 15.59 | 15.72 | 15.53 | 15.56 | 106,717 | +0.04(+0.25%) |
Jan 24, 2007 | 15.48 | 15.65 | 15.48 | 15.52 | 103,808 | +0.02(+0.14%) |
Jan 23, 2007 | 15.25 | 15.56 | 15.25 | 15.50 | 103,990 | +0.11(+0.71%) |
Jan 22, 2007 | 15.24 | 15.42 | 15.21 | 15.39 | 114,535 | +0.07(+0.47%) |
Jan 19, 2007 | 15.30 | 15.35 | 15.21 | 15.32 | 113,808 | +0.02(+0.14%) |
Jan 18, 2007 | 15.37 | 15.43 | 15.24 | 15.30 | 121,989 | -0.07(-0.47%) |
Jan 17, 2007 | 15.37 | 15.45 | 15.35 | 15.37 | 100,536 | -0.03(-0.21%) |
Jan 16, 2007 | 15.37 | 15.45 | 15.35 | 15.40 | 117,444 | +0.04(+0.25%) |
Jan 12, 2007 | 15.29 | 15.40 | 15.29 | 15.36 | 85,083 | +0.04(+0.29%) |
Jan 11, 2007 | 15.24 | 15.37 | 15.21 | 15.32 | 126,897 | +0.06(+0.40%) |
Jan 10, 2007 | 15.24 | 15.29 | 15.21 | 15.26 | 161,985 | +0.05(+0.33%) |
Jan 09, 2007 | 15.13 | 15.27 | 15.13 | 15.21 | 194,891 | +0.05(+0.36%) |
Jan 08, 2007 | 15.18 | 15.26 | 15.15 | 15.15 | 290,156 | -0.05(-0.33%) |
Jan 05, 2007 | 15.31 | 15.39 | 15.19 | 15.20 | 81,810 | -0.11(-0.72%) |
Jan 04, 2007 | 15.26 | 15.40 | 15.24 | 15.31 | 161,622 | +0.06(+0.40%) |