Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.58 | 15.69 | 15.37 | 15.46 | 991,252 | -0.19(-1.21%) |
Mar 29, 2007 | 15.60 | 15.67 | 15.55 | 15.65 | 1,550,829 | +0.11(+0.69%) |
Mar 28, 2007 | 15.51 | 15.67 | 15.29 | 15.54 | 1,075,810 | -0.08(-0.54%) |
Mar 27, 2007 | 15.81 | 15.82 | 15.58 | 15.63 | 297,375 | -0.20(-1.28%) |
Mar 26, 2007 | 15.77 | 15.85 | 15.65 | 15.83 | 259,359 | +0.09(+0.55%) |
Mar 23, 2007 | 15.69 | 15.78 | 15.68 | 15.74 | 225,252 | +0.03(+0.16%) |
Mar 22, 2007 | 15.82 | 15.82 | 15.65 | 15.72 | 293,467 | -0.04(-0.29%) |
Mar 21, 2007 | 15.67 | 15.76 | 15.60 | 15.76 | 425,634 | +0.11(+0.68%) |
Mar 20, 2007 | 15.59 | 15.67 | 15.56 | 15.65 | 165,563 | +0.03(+0.22%) |
Mar 19, 2007 | 15.55 | 15.75 | 15.53 | 15.62 | 260,070 | +0.14(+0.89%) |
Mar 16, 2007 | 15.66 | 15.72 | 15.43 | 15.48 | 682,862 | -0.18(-1.13%) |
Mar 15, 2007 | 15.62 | 15.76 | 15.52 | 15.66 | 433,095 | +0.07(+0.45%) |
Mar 14, 2007 | 15.37 | 15.62 | 15.36 | 15.59 | 463,650 | +0.18(+1.15%) |
Mar 13, 2007 | 15.74 | 15.77 | 15.38 | 15.41 | 500,244 | -0.32(-2.06%) |
Mar 12, 2007 | 15.56 | 15.82 | 15.49 | 15.74 | 708,798 | +0.19(+1.23%) |
Mar 09, 2007 | 15.51 | 15.55 | 15.42 | 15.55 | 727,984 | +0.16(+1.06%) |
Mar 08, 2007 | 15.50 | 15.58 | 15.38 | 15.38 | 373,762 | -0.03(-0.16%) |
Mar 07, 2007 | 15.43 | 15.46 | 15.28 | 15.41 | 333,970 | +0.03(+0.16%) |
Mar 06, 2007 | 15.24 | 15.47 | 15.18 | 15.38 | 329,706 | +0.21(+1.41%) |
Mar 05, 2007 | 15.41 | 15.56 | 15.17 | 15.17 | 521,917 | -0.39(-2.50%) |
Mar 02, 2007 | 15.60 | 15.69 | 15.53 | 15.56 | 491,717 | -0.09(-0.59%) |
Mar 01, 2007 | 15.55 | 15.76 | 15.28 | 15.65 | 395,790 | -0.13(-0.82%) |
Feb 28, 2007 | 15.85 | 15.90 | 15.72 | 15.78 | 395,079 | -0.07(-0.44%) |
Feb 27, 2007 | 15.73 | 16.18 | 15.73 | 15.85 | 862,282 | -0.35(-2.16%) |
Feb 26, 2007 | 16.14 | 16.25 | 16.10 | 16.20 | 523,071 | +0.10(+0.61%) |
Feb 23, 2007 | 16.04 | 16.18 | 15.84 | 16.10 | 1,304,615 | -0.30(-1.85%) |
Feb 22, 2007 | 16.45 | 16.46 | 16.35 | 16.40 | 391,882 | -0.01(-0.09%) |
Feb 21, 2007 | 16.40 | 16.45 | 16.32 | 16.42 | 509,837 | -0.03(-0.17%) |
Feb 20, 2007 | 16.41 | 16.52 | 16.31 | 16.45 | 322,245 | +0.05(+0.29%) |
Feb 16, 2007 | 16.34 | 16.47 | 16.30 | 16.40 | 408,935 | +0.07(+0.41%) |
Feb 15, 2007 | 16.45 | 16.45 | 16.32 | 16.33 | 559,933 | -0.10(-0.62%) |
Feb 14, 2007 | 16.39 | 16.52 | 16.37 | 16.43 | 331,266 | +0.06(+0.40%) |
Feb 13, 2007 | 16.28 | 16.40 | 16.25 | 16.37 | 499,178 | +0.14(+0.88%) |
Feb 12, 2007 | 16.27 | 16.29 | 16.22 | 16.22 | 666,519 | -0.00(-0.02%) |
Feb 09, 2007 | 16.43 | 16.43 | 16.20 | 16.23 | 657,637 | -0.17(-1.06%) |
Feb 08, 2007 | 16.24 | 16.49 | 16.19 | 16.40 | 949,328 | +0.26(+1.60%) |
Feb 07, 2007 | 16.11 | 16.17 | 16.06 | 16.14 | 255,451 | +0.07(+0.46%) |
Feb 06, 2007 | 16.04 | 16.14 | 15.98 | 16.07 | 380,512 | +0.10(+0.63%) |
Feb 05, 2007 | 16.02 | 16.04 | 15.87 | 15.97 | 521,206 | +0.15(+0.93%) |
Feb 02, 2007 | 15.72 | 15.84 | 15.68 | 15.82 | 373,407 | +0.15(+0.95%) |
Feb 01, 2007 | 15.62 | 15.71 | 15.60 | 15.67 | 524,759 | +0.10(+0.61%) |
Jan 31, 2007 | 15.65 | 15.66 | 15.49 | 15.58 | 837,767 | -0.07(-0.45%) |
Jan 30, 2007 | 15.63 | 15.66 | 15.57 | 15.65 | 725,852 | +0.03(+0.16%) |
Jan 29, 2007 | 15.66 | 15.84 | 15.56 | 15.62 | 667,585 | -0.05(-0.32%) |
Jan 26, 2007 | 15.55 | 15.71 | 15.40 | 15.67 | 653,728 | +0.14(+0.92%) |
Jan 25, 2007 | 15.56 | 15.59 | 15.40 | 15.53 | 828,175 | +0.09(+0.58%) |
Jan 24, 2007 | 15.55 | 15.82 | 15.44 | 15.44 | 1,532,710 | +0.01(+0.09%) |
Jan 23, 2007 | 15.20 | 15.53 | 14.85 | 15.42 | 2,597,862 | +1.07(+7.45%) |
Jan 22, 2007 | 14.52 | 14.53 | 14.30 | 14.35 | 273,926 | -0.13(-0.87%) |
Jan 19, 2007 | 14.52 | 14.54 | 14.32 | 14.48 | 678,243 | -0.10(-0.71%) |
Jan 18, 2007 | 14.75 | 14.82 | 14.54 | 14.59 | 595,461 | -0.16(-1.09%) |
Jan 17, 2007 | 14.88 | 14.91 | 14.71 | 14.75 | 654,439 | -0.19(-1.30%) |
Jan 16, 2007 | 15.11 | 15.12 | 14.88 | 14.94 | 367,722 | -0.11(-0.75%) |
Jan 12, 2007 | 15.08 | 15.11 | 14.98 | 15.05 | 840,610 | -0.02(-0.13%) |
Jan 11, 2007 | 14.94 | 15.14 | 14.94 | 15.07 | 744,682 | +0.13(+0.85%) |
Jan 10, 2007 | 15.08 | 15.11 | 14.79 | 14.95 | 630,635 | -0.21(-1.36%) |
Jan 09, 2007 | 15.35 | 15.42 | 15.00 | 15.15 | 635,609 | -0.20(-1.30%) |
Jan 08, 2007 | 15.43 | 15.43 | 15.17 | 15.35 | 290,269 | -0.10(-0.67%) |
Jan 05, 2007 | 15.76 | 15.76 | 15.43 | 15.46 | 247,280 | -0.36(-2.30%) |
Jan 04, 2007 | 15.92 | 15.92 | 15.69 | 15.82 | 267,886 | -0.12(-0.72%) |