Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.35 | 15.46 | 15.12 | 15.32 | 255,352 | +0.02(+0.12%) |
Mar 29, 2007 | 15.30 | 15.40 | 15.06 | 15.30 | 176,845 | +0.10(+0.63%) |
Mar 28, 2007 | 15.29 | 15.30 | 15.13 | 15.21 | 153,277 | -0.16(-1.04%) |
Mar 27, 2007 | 15.46 | 15.51 | 15.30 | 15.37 | 123,640 | -0.15(-0.99%) |
Mar 26, 2007 | 15.55 | 15.62 | 15.33 | 15.52 | 116,088 | -0.04(-0.29%) |
Mar 23, 2007 | 15.46 | 15.59 | 15.45 | 15.57 | 124,641 | +0.09(+0.58%) |
Mar 22, 2007 | 15.62 | 15.62 | 15.43 | 15.48 | 208,718 | -0.11(-0.69%) |
Mar 21, 2007 | 15.18 | 15.60 | 15.09 | 15.59 | 174,464 | +0.40(+2.64%) |
Mar 20, 2007 | 15.03 | 15.20 | 14.97 | 15.18 | 146,335 | +0.11(+0.76%) |
Mar 19, 2007 | 15.14 | 15.24 | 15.03 | 15.07 | 232,975 | +0.02(+0.13%) |
Mar 16, 2007 | 15.11 | 15.11 | 14.83 | 15.05 | 604,933 | -0.08(-0.51%) |
Mar 15, 2007 | 14.98 | 15.15 | 14.93 | 15.13 | 151,108 | +0.17(+1.15%) |
Mar 14, 2007 | 14.71 | 15.00 | 14.60 | 14.95 | 266,705 | +0.18(+1.25%) |
Mar 13, 2007 | 15.30 | 15.22 | 14.70 | 14.77 | 529,743 | -0.54(-3.50%) |
Mar 12, 2007 | 15.18 | 15.32 | 15.08 | 15.30 | 463,137 | +0.12(+0.80%) |
Mar 09, 2007 | 15.27 | 15.41 | 15.10 | 15.18 | 626,289 | -0.20(-1.28%) |
Mar 08, 2007 | 15.38 | 15.53 | 15.24 | 15.38 | 339,300 | +0.10(+0.63%) |
Mar 07, 2007 | 15.32 | 15.51 | 15.12 | 15.29 | 386,900 | -0.06(-0.37%) |
Mar 06, 2007 | 14.70 | 15.45 | 14.66 | 15.34 | 397,406 | +0.59(+3.97%) |
Mar 05, 2007 | 15.27 | 15.39 | 14.75 | 14.76 | 466,681 | -0.57(-3.70%) |
Mar 02, 2007 | 15.36 | 15.53 | 15.25 | 15.32 | 428,344 | -0.16(-1.03%) |
Mar 01, 2007 | 15.36 | 15.69 | 15.21 | 15.48 | 303,371 | -0.10(-0.65%) |
Feb 28, 2007 | 15.60 | 15.73 | 15.39 | 15.59 | 312,736 | -0.03(-0.16%) |
Feb 27, 2007 | 15.84 | 15.98 | 15.59 | 15.61 | 410,440 | -0.43(-2.66%) |
Feb 26, 2007 | 16.17 | 16.18 | 15.89 | 16.04 | 267,674 | -0.08(-0.47%) |
Feb 23, 2007 | 16.11 | 16.18 | 15.87 | 16.11 | 229,288 | +0.01(+0.04%) |
Feb 22, 2007 | 16.15 | 16.16 | 15.96 | 16.11 | 364,315 | +0.04(+0.24%) |
Feb 21, 2007 | 16.00 | 16.18 | 15.97 | 16.07 | 184,005 | +0.03(+0.20%) |
Feb 20, 2007 | 15.69 | 16.13 | 15.60 | 16.04 | 319,411 | +0.27(+1.70%) |
Feb 16, 2007 | 15.66 | 15.77 | 15.53 | 15.77 | 166,595 | +0.11(+0.73%) |
Feb 15, 2007 | 15.56 | 15.78 | 15.56 | 15.66 | 237,623 | +0.01(+0.04%) |
Feb 14, 2007 | 15.67 | 15.83 | 15.62 | 15.65 | 453,931 | -0.06(-0.37%) |
Feb 13, 2007 | 15.55 | 15.71 | 15.52 | 15.71 | 306,892 | +0.15(+0.98%) |
Feb 12, 2007 | 15.55 | 15.59 | 15.36 | 15.55 | 294,171 | +0.05(+0.33%) |
Feb 09, 2007 | 15.57 | 15.64 | 15.48 | 15.50 | 305,761 | -0.04(-0.25%) |
Feb 08, 2007 | 15.44 | 15.59 | 15.36 | 15.54 | 172,101 | +0.02(+0.12%) |
Feb 07, 2007 | 14.98 | 15.54 | 14.66 | 15.52 | 1,346,217 | +0.54(+3.57%) |
Feb 06, 2007 | 14.88 | 15.12 | 14.83 | 14.99 | 323,617 | +0.12(+0.82%) |
Feb 05, 2007 | 14.86 | 14.99 | 14.77 | 14.87 | 204,123 | -0.05(-0.34%) |
Feb 02, 2007 | 14.95 | 15.13 | 14.83 | 14.92 | 219,944 | -0.09(-0.60%) |
Feb 01, 2007 | 14.92 | 15.08 | 14.87 | 15.01 | 167,754 | +0.04(+0.30%) |
Jan 31, 2007 | 14.96 | 15.12 | 14.92 | 14.96 | 298,205 | -0.10(-0.63%) |
Jan 30, 2007 | 15.02 | 15.12 | 14.93 | 15.06 | 129,695 | +0.04(+0.26%) |
Jan 29, 2007 | 14.65 | 15.02 | 14.51 | 15.02 | 324,290 | +0.27(+1.81%) |
Jan 26, 2007 | 14.65 | 14.79 | 14.51 | 14.75 | 129,027 | +0.09(+0.61%) |
Jan 25, 2007 | 15.09 | 15.16 | 14.55 | 14.66 | 392,724 | -0.47(-3.08%) |
Jan 24, 2007 | 14.88 | 15.15 | 14.82 | 15.13 | 175,038 | +0.24(+1.63%) |
Jan 23, 2007 | 14.57 | 14.91 | 14.51 | 14.88 | 260,201 | +0.24(+1.65%) |
Jan 22, 2007 | 14.75 | 14.78 | 14.51 | 14.64 | 178,249 | -0.16(-1.08%) |
Jan 19, 2007 | 14.79 | 15.01 | 14.66 | 14.80 | 211,216 | +0.01(+0.09%) |
Jan 18, 2007 | 14.98 | 15.04 | 14.66 | 14.79 | 226,932 | -0.18(-1.19%) |
Jan 17, 2007 | 15.05 | 15.15 | 14.84 | 14.97 | 281,754 | -0.17(-1.14%) |
Jan 16, 2007 | 15.25 | 15.30 | 15.01 | 15.14 | 327,440 | -0.10(-0.67%) |
Jan 12, 2007 | 15.06 | 15.27 | 15.06 | 15.24 | 155,019 | +0.12(+0.80%) |
Jan 11, 2007 | 14.94 | 15.18 | 14.94 | 15.12 | 205,286 | +0.17(+1.11%) |
Jan 10, 2007 | 15.08 | 15.14 | 14.78 | 14.95 | 193,182 | -0.20(-1.35%) |
Jan 09, 2007 | 15.13 | 15.16 | 14.86 | 15.16 | 272,384 | +0.01(+0.08%) |
Jan 08, 2007 | 15.23 | 15.23 | 15.00 | 15.15 | 320,751 | -0.10(-0.63%) |
Jan 05, 2007 | 15.79 | 15.85 | 15.16 | 15.24 | 474,026 | -0.56(-3.55%) |
Jan 04, 2007 | 15.68 | 15.81 | 15.47 | 15.80 | 225,372 | +0.06(+0.41%) |