Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.95 | 18.03 | 17.75 | 17.85 | 2,946,177 | -0.10(-0.56%) |
Mar 29, 2007 | 17.95 | 18.00 | 17.69 | 17.95 | 3,194,254 | +0.14(+0.79%) |
Mar 28, 2007 | 18.16 | 18.24 | 17.74 | 17.81 | 2,315,921 | -0.32(-1.75%) |
Mar 27, 2007 | 18.12 | 18.16 | 17.90 | 18.13 | 1,907,875 | -0.02(-0.10%) |
Mar 26, 2007 | 18.16 | 18.24 | 17.93 | 18.15 | 2,299,778 | +0.11(+0.62%) |
Mar 23, 2007 | 18.04 | 18.08 | 17.86 | 18.04 | 2,278,198 | +0.09(+0.49%) |
Mar 22, 2007 | 17.88 | 18.06 | 17.80 | 17.95 | 3,175,407 | +0.25(+1.40%) |
Mar 21, 2007 | 17.30 | 17.84 | 17.24 | 17.70 | 3,135,984 | +0.54(+3.15%) |
Mar 20, 2007 | 17.39 | 17.44 | 16.91 | 17.16 | 2,098,416 | -0.11(-0.65%) |
Mar 19, 2007 | 16.93 | 17.34 | 16.89 | 17.27 | 1,900,962 | +0.58(+3.49%) |
Mar 16, 2007 | 16.69 | 16.84 | 16.61 | 16.69 | 1,765,361 | +0.00(+0.00%) |
Mar 15, 2007 | 16.65 | 16.83 | 16.59 | 16.69 | 1,637,407 | +0.05(+0.28%) |
Mar 14, 2007 | 16.34 | 16.68 | 16.27 | 16.64 | 2,748,043 | +0.36(+2.20%) |
Mar 13, 2007 | 16.51 | 16.73 | 16.27 | 16.28 | 1,512,341 | -0.23(-1.39%) |
Mar 12, 2007 | 16.35 | 16.56 | 16.30 | 16.51 | 1,955,168 | -0.02(-0.11%) |
Mar 09, 2007 | 16.49 | 16.65 | 16.33 | 16.53 | 1,884,649 | +0.08(+0.50%) |
Mar 08, 2007 | 16.42 | 16.53 | 16.18 | 16.45 | 2,269,192 | +0.22(+1.34%) |
Mar 07, 2007 | 15.94 | 16.43 | 15.87 | 16.23 | 2,258,147 | +0.35(+2.19%) |
Mar 06, 2007 | 15.65 | 15.98 | 15.60 | 15.88 | 1,945,313 | +0.44(+2.82%) |
Mar 05, 2007 | 15.28 | 15.84 | 15.24 | 15.45 | 3,433,695 | -0.09(-0.57%) |
Mar 02, 2007 | 15.89 | 16.01 | 15.46 | 15.54 | 2,435,719 | -0.41(-2.58%) |
Mar 01, 2007 | 15.81 | 16.18 | 15.62 | 15.95 | 2,429,702 | -0.02(-0.15%) |
Feb 28, 2007 | 15.94 | 16.14 | 15.84 | 15.97 | 2,486,187 | +0.02(+0.15%) |
Feb 27, 2007 | 16.10 | 16.48 | 15.82 | 15.95 | 2,366,899 | -0.52(-3.15%) |
Feb 26, 2007 | 16.33 | 16.54 | 16.31 | 16.47 | 2,103,094 | +0.25(+1.56%) |
Feb 23, 2007 | 16.40 | 16.49 | 16.04 | 16.21 | 1,894,505 | -0.11(-0.65%) |
Feb 22, 2007 | 16.10 | 16.37 | 15.97 | 16.32 | 2,369,618 | +0.28(+1.76%) |
Feb 21, 2007 | 15.90 | 16.10 | 15.68 | 16.04 | 2,860,194 | +0.15(+0.93%) |
Feb 20, 2007 | 15.84 | 15.91 | 15.76 | 15.89 | 2,483,468 | -0.02(-0.15%) |
Feb 16, 2007 | 15.95 | 16.00 | 15.84 | 15.91 | 1,677,339 | +0.02(+0.15%) |
Feb 15, 2007 | 15.83 | 15.94 | 15.74 | 15.89 | 2,984,580 | -0.02(-0.11%) |
Feb 14, 2007 | 16.12 | 16.21 | 15.85 | 15.91 | 2,488,497 | -0.16(-0.99%) |
Feb 13, 2007 | 16.10 | 16.23 | 15.98 | 16.07 | 1,999,329 | +0.06(+0.37%) |
Feb 12, 2007 | 16.11 | 16.20 | 15.82 | 16.01 | 2,772,448 | -0.20(-1.23%) |
Feb 09, 2007 | 16.46 | 16.52 | 16.12 | 16.21 | 2,182,869 | -0.23(-1.40%) |
Feb 08, 2007 | 16.42 | 16.52 | 16.26 | 16.44 | 2,492,644 | -0.02(-0.14%) |
Feb 07, 2007 | 16.62 | 16.81 | 16.30 | 16.46 | 2,171,144 | -0.07(-0.43%) |
Feb 06, 2007 | 16.83 | 16.89 | 16.28 | 16.53 | 2,222,802 | -0.15(-0.88%) |
Feb 05, 2007 | 16.76 | 16.87 | 16.63 | 16.68 | 2,293,151 | -0.01(-0.04%) |
Feb 02, 2007 | 16.44 | 16.76 | 16.25 | 16.68 | 5,059,717 | +0.27(+1.65%) |
Feb 01, 2007 | 16.21 | 16.64 | 16.05 | 16.41 | 6,579,875 | +0.62(+3.95%) |
Jan 31, 2007 | 15.84 | 15.97 | 15.65 | 15.79 | 3,361,816 | -0.03(-0.19%) |
Jan 30, 2007 | 15.34 | 15.84 | 15.34 | 15.82 | 3,516,789 | +0.59(+3.90%) |
Jan 29, 2007 | 15.25 | 15.44 | 15.13 | 15.22 | 2,187,457 | -0.01(-0.08%) |
Jan 26, 2007 | 15.28 | 15.36 | 15.17 | 15.24 | 1,979,978 | +0.07(+0.47%) |
Jan 25, 2007 | 15.50 | 15.55 | 15.01 | 15.17 | 2,056,614 | -0.35(-2.24%) |
Jan 24, 2007 | 15.18 | 15.54 | 15.15 | 15.51 | 3,200,726 | +0.17(+1.11%) |
Jan 23, 2007 | 14.87 | 15.44 | 14.82 | 15.34 | 3,249,155 | +0.62(+4.20%) |
Jan 22, 2007 | 14.91 | 14.98 | 14.62 | 14.72 | 2,371,317 | -0.04(-0.24%) |
Jan 19, 2007 | 14.31 | 14.78 | 14.25 | 14.76 | 2,269,022 | +0.48(+3.34%) |
Jan 18, 2007 | 14.49 | 14.68 | 14.25 | 14.28 | 1,765,531 | -0.16(-1.10%) |
Jan 17, 2007 | 14.27 | 14.68 | 14.27 | 14.44 | 2,604,626 | +0.09(+0.66%) |
Jan 16, 2007 | 14.22 | 14.51 | 14.19 | 14.35 | 4,238,804 | +0.02(+0.16%) |
Jan 12, 2007 | 13.82 | 14.35 | 13.81 | 14.32 | 2,493,324 | +0.56(+4.06%) |
Jan 11, 2007 | 13.64 | 14.08 | 13.62 | 13.76 | 3,598,863 | +0.10(+0.73%) |
Jan 10, 2007 | 13.65 | 13.77 | 13.54 | 13.66 | 2,993,586 | -0.10(-0.73%) |
Jan 09, 2007 | 13.52 | 13.82 | 13.37 | 13.76 | 3,033,689 | +0.08(+0.56%) |
Jan 08, 2007 | 13.84 | 13.94 | 13.58 | 13.69 | 2,458,149 | +0.08(+0.56%) |
Jan 05, 2007 | 13.54 | 13.76 | 13.51 | 13.61 | 4,428,952 | +0.04(+0.30%) |
Jan 04, 2007 | 13.54 | 13.70 | 13.41 | 13.57 | 3,399,030 | -0.05(-0.35%) |