Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.09 | 16.37 | 16.09 | 16.21 | 1,384,628 | +0.33(+2.10%) |
Mar 29, 2007 | 16.08 | 16.17 | 15.74 | 15.88 | 1,170,099 | +0.03(+0.18%) |
Mar 28, 2007 | 15.98 | 16.03 | 15.79 | 15.85 | 1,016,371 | -0.12(-0.76%) |
Mar 27, 2007 | 16.14 | 16.15 | 15.88 | 15.97 | 688,325 | -0.14(-0.86%) |
Mar 26, 2007 | 16.30 | 16.31 | 16.01 | 16.11 | 790,846 | -0.22(-1.36%) |
Mar 23, 2007 | 16.56 | 16.57 | 16.15 | 16.34 | 1,536,739 | -0.24(-1.46%) |
Mar 22, 2007 | 16.66 | 16.74 | 16.46 | 16.58 | 1,093,559 | -0.32(-1.87%) |
Mar 21, 2007 | 16.73 | 16.96 | 16.56 | 16.89 | 2,243,068 | -0.07(-0.44%) |
Mar 20, 2007 | 17.25 | 17.42 | 16.80 | 16.97 | 2,178,170 | +0.32(+1.89%) |
Mar 19, 2007 | 16.70 | 16.98 | 16.51 | 16.65 | 1,915,776 | +0.93(+5.90%) |
Mar 16, 2007 | 15.77 | 16.00 | 15.49 | 15.72 | 667,088 | +0.19(+1.19%) |
Mar 15, 2007 | 15.23 | 15.57 | 15.23 | 15.54 | 511,527 | +0.43(+2.82%) |
Mar 14, 2007 | 15.06 | 15.18 | 14.72 | 15.11 | 888,193 | +0.15(+0.99%) |
Mar 13, 2007 | 15.41 | 15.31 | 14.90 | 14.96 | 599,711 | -0.45(-2.89%) |
Mar 12, 2007 | 15.31 | 15.61 | 15.26 | 15.41 | 649,839 | +0.02(+0.12%) |
Mar 09, 2007 | 15.31 | 15.49 | 15.19 | 15.39 | 1,031,895 | +0.00(+0.00%) |
Mar 08, 2007 | 15.41 | 15.53 | 15.33 | 15.39 | 501,825 | +0.31(+2.03%) |
Mar 07, 2007 | 15.03 | 15.27 | 14.96 | 15.08 | 852,941 | +0.00(+0.00%) |
Mar 06, 2007 | 14.93 | 15.11 | 14.86 | 15.08 | 3,656,049 | +0.65(+4.50%) |
Mar 05, 2007 | 14.66 | 14.95 | 14.43 | 14.43 | 1,104,016 | -0.32(-2.14%) |
Mar 02, 2007 | 14.84 | 14.92 | 14.67 | 14.75 | 813,808 | +0.05(+0.32%) |
Mar 01, 2007 | 14.61 | 14.86 | 14.25 | 14.70 | 1,652,736 | -0.28(-1.86%) |
Feb 28, 2007 | 14.99 | 15.31 | 14.89 | 14.98 | 1,528,546 | +0.31(+2.09%) |
Feb 27, 2007 | 15.77 | 15.77 | 14.60 | 14.67 | 1,836,325 | -1.09(-6.89%) |
Feb 26, 2007 | 15.82 | 15.94 | 15.52 | 15.76 | 2,017,783 | -0.20(-1.28%) |
Feb 23, 2007 | 16.12 | 16.18 | 15.86 | 15.96 | 1,875,242 | +0.33(+2.14%) |
Feb 22, 2007 | 15.63 | 15.80 | 15.57 | 15.63 | 586,774 | +0.18(+1.14%) |
Feb 21, 2007 | 15.40 | 15.49 | 15.33 | 15.45 | 562,734 | +0.20(+1.34%) |
Feb 20, 2007 | 15.33 | 15.38 | 15.04 | 15.25 | 199,113 | +0.15(+0.98%) |
Feb 16, 2007 | 14.95 | 15.16 | 14.93 | 15.10 | 327,183 | +0.15(+0.99%) |
Feb 15, 2007 | 15.08 | 15.12 | 14.93 | 14.95 | 461,291 | -0.25(-1.65%) |
Feb 14, 2007 | 14.85 | 15.31 | 14.85 | 15.20 | 361,872 | -0.09(-0.61%) |
Feb 13, 2007 | 15.36 | 15.36 | 15.02 | 15.30 | 1,270,796 | -0.06(-0.42%) |
Feb 12, 2007 | 15.29 | 15.39 | 15.15 | 15.36 | 638,660 | +0.21(+1.41%) |
Feb 09, 2007 | 15.03 | 15.30 | 14.99 | 15.15 | 823,834 | +0.40(+2.70%) |
Feb 08, 2007 | 14.83 | 14.83 | 14.56 | 14.75 | 720,882 | -0.09(-0.62%) |
Feb 07, 2007 | 14.81 | 14.89 | 14.71 | 14.84 | 761,308 | +0.03(+0.19%) |
Feb 06, 2007 | 14.67 | 14.99 | 14.57 | 14.81 | 1,999,863 | +0.94(+6.75%) |
Feb 05, 2007 | 13.68 | 13.88 | 13.67 | 13.88 | 579,444 | +0.45(+3.32%) |
Feb 02, 2007 | 13.59 | 13.59 | 13.39 | 13.43 | 377,420 | +0.06(+0.42%) |
Feb 01, 2007 | 13.19 | 13.40 | 13.17 | 13.38 | 532,441 | +0.38(+2.93%) |
Jan 31, 2007 | 13.08 | 13.14 | 12.83 | 13.00 | 1,158,672 | -0.27(-2.03%) |
Jan 30, 2007 | 13.48 | 13.50 | 13.23 | 13.26 | 2,000,618 | -0.48(-3.51%) |
Jan 29, 2007 | 13.73 | 13.79 | 13.64 | 13.75 | 591,841 | -0.01(-0.07%) |
Jan 26, 2007 | 13.91 | 13.93 | 13.59 | 13.76 | 1,174,088 | -0.35(-2.50%) |
Jan 25, 2007 | 14.24 | 14.47 | 14.09 | 14.11 | 624,074 | -0.36(-2.50%) |
Jan 24, 2007 | 13.96 | 14.55 | 13.96 | 14.47 | 1,822,850 | +0.64(+4.63%) |
Jan 23, 2007 | 13.54 | 13.92 | 13.50 | 13.83 | 972,387 | +0.37(+2.76%) |
Jan 22, 2007 | 13.52 | 13.63 | 13.44 | 13.46 | 663,207 | -0.16(-1.16%) |
Jan 19, 2007 | 13.49 | 13.68 | 13.31 | 13.62 | 760,877 | +0.14(+1.03%) |
Jan 18, 2007 | 13.67 | 13.70 | 13.42 | 13.48 | 761,739 | -0.31(-2.22%) |
Jan 17, 2007 | 14.08 | 14.24 | 13.78 | 13.78 | 1,640,985 | -0.73(-5.05%) |
Jan 16, 2007 | 14.29 | 14.68 | 14.26 | 14.52 | 777,586 | +0.28(+1.95%) |
Jan 12, 2007 | 14.12 | 14.36 | 14.12 | 14.24 | 634,423 | +0.18(+1.25%) |
Jan 11, 2007 | 14.06 | 14.17 | 13.98 | 14.06 | 814,455 | -0.04(-0.26%) |
Jan 10, 2007 | 14.03 | 14.14 | 13.89 | 14.10 | 221,105 | +0.02(+0.13%) |
Jan 09, 2007 | 14.05 | 14.38 | 14.01 | 14.08 | 790,954 | -0.08(-0.59%) |
Jan 08, 2007 | 14.27 | 14.28 | 14.09 | 14.16 | 598,740 | -0.06(-0.46%) |
Jan 05, 2007 | 14.38 | 14.47 | 14.10 | 14.23 | 784,809 | -0.40(-2.73%) |
Jan 04, 2007 | 14.45 | 14.73 | 14.45 | 14.63 | 711,719 | -0.10(-0.69%) |