Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.52 | 16.62 | 16.40 | 16.56 | 3,841,814 | +0.01(+0.06%) |
Mar 29, 2007 | 16.66 | 16.68 | 16.43 | 16.55 | 3,587,156 | -0.01(-0.05%) |
Mar 28, 2007 | 16.55 | 16.62 | 16.48 | 16.56 | 4,237,091 | +0.00(+0.03%) |
Mar 27, 2007 | 16.67 | 16.67 | 16.53 | 16.56 | 2,986,979 | -0.14(-0.81%) |
Mar 26, 2007 | 16.69 | 16.75 | 16.64 | 16.69 | 3,342,728 | -0.04(-0.24%) |
Mar 23, 2007 | 16.88 | 16.88 | 16.72 | 16.73 | 3,909,496 | -0.15(-0.87%) |
Mar 22, 2007 | 17.20 | 17.22 | 16.83 | 16.88 | 4,205,877 | -0.19(-1.11%) |
Mar 21, 2007 | 16.98 | 17.14 | 16.92 | 17.07 | 5,407,776 | +0.07(+0.44%) |
Mar 20, 2007 | 16.88 | 17.02 | 16.88 | 17.00 | 2,216,823 | +0.08(+0.48%) |
Mar 19, 2007 | 16.93 | 17.09 | 16.86 | 16.91 | 2,330,245 | +0.10(+0.60%) |
Mar 16, 2007 | 16.88 | 16.92 | 16.75 | 16.81 | 2,908,789 | -0.01(-0.07%) |
Mar 15, 2007 | 16.92 | 16.96 | 16.79 | 16.83 | 3,466,175 | -0.06(-0.38%) |
Mar 14, 2007 | 16.89 | 16.98 | 16.74 | 16.89 | 6,453,296 | +0.05(+0.30%) |
Mar 13, 2007 | 17.05 | 17.03 | 16.80 | 16.84 | 4,618,769 | -0.21(-1.22%) |
Mar 12, 2007 | 17.05 | 17.15 | 16.99 | 17.05 | 2,686,581 | -0.12(-0.68%) |
Mar 09, 2007 | 17.10 | 17.18 | 17.06 | 17.17 | 3,890,026 | +0.16(+0.91%) |
Mar 08, 2007 | 16.91 | 17.05 | 16.87 | 17.01 | 3,799,783 | +0.19(+1.14%) |
Mar 07, 2007 | 16.79 | 16.91 | 16.75 | 16.82 | 4,034,662 | -0.05(-0.32%) |
Mar 06, 2007 | 16.77 | 16.92 | 16.75 | 16.87 | 4,687,873 | +0.19(+1.12%) |
Mar 05, 2007 | 16.54 | 16.84 | 16.52 | 16.68 | 5,368,218 | +0.00(+0.01%) |
Mar 02, 2007 | 16.72 | 16.81 | 16.60 | 16.68 | 3,966,362 | -0.04(-0.23%) |
Mar 01, 2007 | 16.76 | 16.78 | 16.31 | 16.72 | 7,590,156 | -0.04(-0.25%) |
Feb 28, 2007 | 16.70 | 16.86 | 16.63 | 16.76 | 4,020,755 | +0.08(+0.48%) |
Feb 27, 2007 | 16.96 | 17.06 | 16.46 | 16.68 | 6,080,272 | -0.51(-2.95%) |
Feb 26, 2007 | 17.20 | 17.25 | 17.16 | 17.19 | 3,077,596 | -0.00(-0.02%) |
Feb 23, 2007 | 17.19 | 17.26 | 17.09 | 17.20 | 3,080,621 | -0.03(-0.16%) |
Feb 22, 2007 | 17.15 | 17.29 | 17.08 | 17.22 | 2,985,434 | +0.03(+0.19%) |
Feb 21, 2007 | 17.14 | 17.20 | 17.05 | 17.19 | 4,147,157 | -0.02(-0.09%) |
Feb 20, 2007 | 17.10 | 17.23 | 16.99 | 17.21 | 5,121,595 | +0.25(+1.47%) |
Feb 16, 2007 | 16.68 | 16.97 | 16.66 | 16.96 | 4,415,413 | +0.21(+1.24%) |
Feb 15, 2007 | 16.55 | 16.77 | 16.48 | 16.75 | 5,688,704 | +0.23(+1.37%) |
Feb 14, 2007 | 16.58 | 16.61 | 16.28 | 16.52 | 10,334,738 | -0.07(-0.41%) |
Feb 13, 2007 | 16.79 | 16.87 | 16.43 | 16.59 | 9,188,683 | -0.36(-2.10%) |
Feb 12, 2007 | 17.12 | 17.17 | 16.91 | 16.95 | 3,815,520 | -0.14(-0.81%) |
Feb 09, 2007 | 17.15 | 17.25 | 17.00 | 17.09 | 3,679,562 | -0.07(-0.39%) |
Feb 08, 2007 | 17.03 | 17.27 | 16.97 | 17.15 | 4,300,137 | +0.18(+1.04%) |
Feb 07, 2007 | 16.92 | 17.05 | 16.89 | 16.98 | 3,462,918 | +0.06(+0.38%) |
Feb 06, 2007 | 16.97 | 17.05 | 16.85 | 16.91 | 2,480,135 | -0.12(-0.73%) |
Feb 05, 2007 | 16.94 | 17.09 | 16.92 | 17.04 | 2,297,486 | +0.03(+0.15%) |
Feb 02, 2007 | 16.96 | 17.07 | 16.89 | 17.01 | 1,817,838 | +0.04(+0.24%) |
Feb 01, 2007 | 17.00 | 17.05 | 16.85 | 16.97 | 2,811,438 | -0.05(-0.28%) |
Jan 31, 2007 | 16.88 | 17.04 | 16.79 | 17.02 | 2,653,822 | +0.11(+0.62%) |
Jan 30, 2007 | 16.83 | 16.94 | 16.70 | 16.91 | 2,592,320 | +0.11(+0.68%) |
Jan 29, 2007 | 16.70 | 16.85 | 16.63 | 16.80 | 3,266,979 | +0.06(+0.34%) |
Jan 26, 2007 | 16.74 | 16.79 | 16.61 | 16.74 | 2,666,802 | +0.00(+0.00%) |
Jan 25, 2007 | 16.84 | 16.90 | 16.73 | 16.74 | 2,542,563 | -0.10(-0.59%) |
Jan 24, 2007 | 16.84 | 16.89 | 16.71 | 16.84 | 2,566,669 | -0.02(-0.12%) |
Jan 23, 2007 | 16.77 | 16.91 | 16.72 | 16.86 | 2,740,974 | +0.13(+0.80%) |
Jan 22, 2007 | 16.85 | 16.89 | 16.66 | 16.73 | 2,780,533 | -0.17(-0.99%) |
Jan 19, 2007 | 16.74 | 16.95 | 16.64 | 16.89 | 3,175,809 | +0.16(+0.93%) |
Jan 18, 2007 | 16.81 | 16.83 | 16.68 | 16.74 | 3,266,670 | +0.04(+0.23%) |
Jan 17, 2007 | 16.83 | 16.83 | 16.57 | 16.70 | 4,658,018 | -0.13(-0.75%) |
Jan 16, 2007 | 16.90 | 16.92 | 16.80 | 16.83 | 2,742,210 | -0.05(-0.29%) |
Jan 12, 2007 | 16.82 | 16.93 | 16.76 | 16.87 | 2,372,276 | -0.01(-0.08%) |
Jan 11, 2007 | 16.88 | 16.94 | 16.85 | 16.89 | 3,398,635 | +0.07(+0.40%) |
Jan 10, 2007 | 16.66 | 16.86 | 16.55 | 16.82 | 3,287,995 | +0.14(+0.81%) |
Jan 09, 2007 | 16.62 | 16.74 | 16.55 | 16.68 | 3,423,668 | +0.06(+0.38%) |
Jan 08, 2007 | 16.53 | 16.67 | 16.35 | 16.62 | 3,347,950 | +0.08(+0.48%) |
Jan 05, 2007 | 16.50 | 16.62 | 16.40 | 16.54 | 3,032,718 | +0.05(+0.28%) |
Jan 04, 2007 | 16.43 | 16.62 | 16.38 | 16.49 | 3,781,858 | +0.07(+0.41%) |