Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.22 | 16.24 | 16.00 | 16.07 | 1,659,713 | -0.15(-0.93%) |
Mar 29, 2007 | 16.51 | 16.58 | 16.19 | 16.22 | 1,258,946 | -0.23(-1.40%) |
Mar 28, 2007 | 16.47 | 16.52 | 16.40 | 16.45 | 952,030 | -0.07(-0.40%) |
Mar 27, 2007 | 16.48 | 16.52 | 16.32 | 16.51 | 891,740 | -0.05(-0.28%) |
Mar 26, 2007 | 16.63 | 16.63 | 16.37 | 16.56 | 689,459 | -0.03(-0.16%) |
Mar 23, 2007 | 16.55 | 16.61 | 16.41 | 16.59 | 649,518 | +0.08(+0.48%) |
Mar 22, 2007 | 16.53 | 16.55 | 16.35 | 16.51 | 852,560 | +0.01(+0.08%) |
Mar 21, 2007 | 16.24 | 16.50 | 16.13 | 16.50 | 1,151,578 | +0.24(+1.50%) |
Mar 20, 2007 | 16.14 | 16.26 | 16.05 | 16.25 | 910,571 | +0.13(+0.78%) |
Mar 19, 2007 | 16.01 | 16.13 | 15.93 | 16.13 | 1,210,198 | +0.26(+1.66%) |
Mar 16, 2007 | 15.98 | 15.99 | 15.84 | 15.86 | 998,500 | -0.12(-0.74%) |
Mar 15, 2007 | 16.13 | 16.13 | 15.78 | 15.98 | 2,082,500 | +0.09(+0.54%) |
Mar 14, 2007 | 16.13 | 16.23 | 15.66 | 15.90 | 2,106,342 | -0.17(-1.07%) |
Mar 13, 2007 | 16.61 | 16.53 | 16.06 | 16.07 | 1,188,177 | -0.54(-3.25%) |
Mar 12, 2007 | 16.46 | 16.82 | 16.43 | 16.61 | 4,417,397 | -0.15(-0.90%) |
Mar 09, 2007 | 16.61 | 16.84 | 16.61 | 16.76 | 2,108,772 | +0.30(+1.84%) |
Mar 08, 2007 | 16.65 | 16.66 | 16.43 | 16.46 | 937,451 | -0.07(-0.40%) |
Mar 07, 2007 | 16.66 | 16.75 | 16.46 | 16.52 | 1,644,982 | +0.21(+1.29%) |
Mar 06, 2007 | 16.13 | 16.32 | 16.05 | 16.31 | 2,542,494 | +0.26(+1.60%) |
Mar 05, 2007 | 16.22 | 16.36 | 16.02 | 16.05 | 1,272,917 | -0.28(-1.73%) |
Mar 02, 2007 | 16.45 | 16.46 | 16.25 | 16.34 | 1,429,488 | -0.13(-0.80%) |
Mar 01, 2007 | 15.99 | 16.47 | 15.59 | 16.47 | 1,951,243 | +0.34(+2.08%) |
Feb 28, 2007 | 16.51 | 16.60 | 15.98 | 16.13 | 2,631,030 | -0.38(-2.27%) |
Feb 27, 2007 | 16.59 | 16.73 | 16.26 | 16.51 | 1,165,853 | -0.34(-2.03%) |
Feb 26, 2007 | 16.75 | 17.01 | 16.71 | 16.85 | 1,922,436 | +0.17(+1.03%) |
Feb 23, 2007 | 16.74 | 16.75 | 16.53 | 16.68 | 1,325,614 | -0.05(-0.28%) |
Feb 22, 2007 | 16.86 | 16.90 | 16.65 | 16.73 | 1,000,171 | -0.10(-0.59%) |
Feb 21, 2007 | 16.72 | 16.84 | 16.53 | 16.82 | 2,817,366 | +0.11(+0.63%) |
Feb 20, 2007 | 16.34 | 17.01 | 16.30 | 16.72 | 1,933,826 | +0.38(+2.30%) |
Feb 16, 2007 | 15.86 | 16.64 | 15.86 | 16.34 | 2,579,852 | +0.68(+4.37%) |
Feb 15, 2007 | 15.61 | 15.69 | 15.57 | 15.66 | 583,762 | +0.03(+0.17%) |
Feb 14, 2007 | 15.49 | 15.66 | 15.45 | 15.63 | 1,035,842 | +0.18(+1.15%) |
Feb 13, 2007 | 15.34 | 15.49 | 15.33 | 15.45 | 810,493 | +0.18(+1.16%) |
Feb 12, 2007 | 15.16 | 15.28 | 15.13 | 15.28 | 823,050 | +0.16(+1.05%) |
Feb 09, 2007 | 15.13 | 15.18 | 15.05 | 15.12 | 865,620 | -0.02(-0.13%) |
Feb 08, 2007 | 15.15 | 15.18 | 14.82 | 15.14 | 970,557 | -0.21(-1.37%) |
Feb 07, 2007 | 15.41 | 15.50 | 15.26 | 15.35 | 528,332 | -0.01(-0.04%) |
Feb 06, 2007 | 15.31 | 15.37 | 15.24 | 15.36 | 936,996 | +0.09(+0.56%) |
Feb 05, 2007 | 15.33 | 15.40 | 15.22 | 15.27 | 736,081 | -0.11(-0.69%) |
Feb 02, 2007 | 15.49 | 15.49 | 15.17 | 15.38 | 1,211,412 | +0.03(+0.21%) |
Feb 01, 2007 | 15.11 | 15.45 | 15.08 | 15.34 | 1,020,520 | +0.30(+2.01%) |
Jan 31, 2007 | 15.03 | 15.16 | 14.94 | 15.04 | 496,744 | +0.01(+0.09%) |
Jan 30, 2007 | 14.98 | 15.09 | 14.95 | 15.03 | 416,560 | +0.07(+0.44%) |
Jan 29, 2007 | 14.84 | 15.03 | 14.84 | 14.96 | 571,309 | +0.14(+0.98%) |
Jan 26, 2007 | 14.94 | 14.95 | 14.74 | 14.82 | 739,270 | -0.08(-0.53%) |
Jan 25, 2007 | 15.10 | 15.14 | 14.86 | 14.89 | 820,516 | -0.20(-1.35%) |
Jan 24, 2007 | 14.68 | 15.18 | 14.68 | 15.10 | 1,467,302 | +0.45(+3.10%) |
Jan 23, 2007 | 15.05 | 15.11 | 14.62 | 14.64 | 2,710,151 | -0.02(-0.13%) |
Jan 22, 2007 | 14.82 | 14.84 | 14.65 | 14.66 | 598,492 | -0.10(-0.67%) |
Jan 19, 2007 | 14.70 | 14.88 | 14.70 | 14.76 | 653,011 | +0.03(+0.22%) |
Jan 18, 2007 | 15.15 | 15.15 | 14.51 | 14.73 | 391,047 | -0.10(-0.67%) |
Jan 17, 2007 | 14.70 | 14.88 | 14.66 | 14.83 | 480,798 | +0.07(+0.49%) |
Jan 16, 2007 | 14.89 | 14.91 | 14.72 | 14.76 | 505,248 | -0.12(-0.80%) |
Jan 12, 2007 | 14.82 | 14.96 | 14.82 | 14.88 | 1,047,248 | +0.07(+0.44%) |
Jan 11, 2007 | 14.75 | 14.95 | 14.75 | 14.81 | 686,725 | +0.11(+0.76%) |
Jan 10, 2007 | 14.64 | 14.74 | 14.59 | 14.70 | 473,965 | +0.01(+0.09%) |
Jan 09, 2007 | 14.72 | 14.75 | 14.56 | 14.68 | 409,575 | -0.03(-0.22%) |
Jan 08, 2007 | 14.70 | 14.77 | 14.58 | 14.72 | 778,298 | +0.05(+0.36%) |
Jan 05, 2007 | 14.84 | 14.95 | 14.62 | 14.66 | 783,006 | -0.16(-1.07%) |
Jan 04, 2007 | 14.97 | 14.97 | 14.78 | 14.82 | 698,722 | -0.15(-1.01%) |