Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.45 | 16.53 | 16.30 | 16.47 | 4,509,592 | +0.05(+0.30%) |
Mar 29, 2007 | 16.45 | 16.52 | 16.33 | 16.42 | 3,033,447 | +0.06(+0.36%) |
Mar 28, 2007 | 16.44 | 16.47 | 16.34 | 16.36 | 3,808,455 | -0.11(-0.64%) |
Mar 27, 2007 | 16.60 | 16.60 | 16.46 | 16.46 | 3,554,406 | -0.17(-1.03%) |
Mar 26, 2007 | 16.66 | 16.66 | 16.47 | 16.64 | 2,956,964 | -0.04(-0.21%) |
Mar 23, 2007 | 16.68 | 16.74 | 16.60 | 16.67 | 3,035,733 | -0.01(-0.04%) |
Mar 22, 2007 | 16.45 | 17.03 | 16.45 | 16.68 | 4,093,939 | -0.06(-0.35%) |
Mar 21, 2007 | 16.50 | 16.76 | 16.39 | 16.74 | 5,246,164 | +0.40(+2.46%) |
Mar 20, 2007 | 16.25 | 16.42 | 16.19 | 16.33 | 3,689,575 | +0.15(+0.91%) |
Mar 19, 2007 | 16.00 | 16.22 | 15.99 | 16.19 | 4,524,595 | +0.16(+1.03%) |
Mar 16, 2007 | 16.08 | 16.10 | 15.91 | 16.02 | 6,652,723 | -0.07(-0.46%) |
Mar 15, 2007 | 16.01 | 16.15 | 16.00 | 16.10 | 6,282,600 | +0.04(+0.26%) |
Mar 14, 2007 | 15.97 | 16.08 | 15.81 | 16.05 | 5,173,584 | +0.08(+0.53%) |
Mar 13, 2007 | 16.41 | 16.32 | 15.88 | 15.97 | 6,691,874 | -0.44(-2.69%) |
Mar 12, 2007 | 16.19 | 16.43 | 16.17 | 16.41 | 6,420,107 | +0.23(+1.45%) |
Mar 09, 2007 | 16.36 | 16.37 | 16.11 | 16.18 | 6,320,373 | -0.04(-0.22%) |
Mar 08, 2007 | 16.24 | 16.27 | 16.14 | 16.21 | 6,622,995 | +0.02(+0.15%) |
Mar 07, 2007 | 16.24 | 16.31 | 16.19 | 16.19 | 4,929,531 | -0.10(-0.62%) |
Mar 06, 2007 | 16.31 | 16.32 | 16.17 | 16.29 | 8,119,295 | +0.02(+0.13%) |
Mar 05, 2007 | 16.27 | 16.40 | 16.17 | 16.27 | 6,132,625 | -0.08(-0.47%) |
Mar 02, 2007 | 16.47 | 16.50 | 16.32 | 16.35 | 4,831,512 | -0.12(-0.74%) |
Mar 01, 2007 | 16.27 | 16.56 | 16.23 | 16.47 | 6,673,836 | -0.06(-0.38%) |
Feb 28, 2007 | 16.53 | 16.68 | 16.46 | 16.53 | 7,325,140 | +0.00(+0.02%) |
Feb 27, 2007 | 17.11 | 17.11 | 16.40 | 16.53 | 10,448,034 | -0.64(-3.71%) |
Feb 26, 2007 | 17.00 | 17.17 | 16.94 | 17.16 | 6,954,745 | +0.16(+0.95%) |
Feb 23, 2007 | 17.01 | 17.03 | 16.94 | 17.00 | 4,439,721 | +0.01(+0.06%) |
Feb 22, 2007 | 16.80 | 17.01 | 16.79 | 16.99 | 5,062,985 | +0.23(+1.38%) |
Feb 21, 2007 | 16.95 | 16.95 | 16.76 | 16.76 | 4,811,794 | -0.19(-1.09%) |
Feb 20, 2007 | 16.79 | 17.00 | 16.72 | 16.95 | 2,743,105 | +0.15(+0.92%) |
Feb 16, 2007 | 16.73 | 16.84 | 16.73 | 16.79 | 4,175,955 | +0.02(+0.13%) |
Feb 15, 2007 | 16.79 | 16.81 | 16.67 | 16.77 | 4,571,747 | +0.01(+0.06%) |
Feb 14, 2007 | 16.78 | 16.80 | 16.67 | 16.76 | 5,715,992 | +0.02(+0.13%) |
Feb 13, 2007 | 16.75 | 16.82 | 16.66 | 16.74 | 4,823,353 | -0.01(-0.04%) |
Feb 12, 2007 | 16.77 | 16.87 | 16.70 | 16.75 | 6,319,427 | +0.05(+0.31%) |
Feb 09, 2007 | 16.88 | 16.98 | 16.63 | 16.70 | 6,168,343 | -0.13(-0.77%) |
Feb 08, 2007 | 17.15 | 17.16 | 16.82 | 16.82 | 7,966,693 | -0.41(-2.40%) |
Feb 07, 2007 | 17.07 | 17.28 | 17.04 | 17.24 | 5,392,478 | +0.15(+0.88%) |
Feb 06, 2007 | 16.90 | 17.13 | 16.90 | 17.09 | 4,495,161 | +0.19(+1.14%) |
Feb 05, 2007 | 16.97 | 16.97 | 16.86 | 16.89 | 4,848,372 | -0.15(-0.86%) |
Feb 02, 2007 | 17.00 | 17.05 | 16.92 | 17.04 | 6,313,515 | +0.08(+0.45%) |
Feb 01, 2007 | 16.66 | 16.97 | 16.63 | 16.96 | 6,874,767 | +0.30(+1.83%) |
Jan 31, 2007 | 16.54 | 16.80 | 16.38 | 16.66 | 11,856,308 | +0.07(+0.44%) |
Jan 30, 2007 | 16.45 | 16.60 | 16.38 | 16.59 | 6,303,227 | +0.12(+0.74%) |
Jan 29, 2007 | 16.43 | 16.59 | 16.38 | 16.46 | 4,589,750 | +0.04(+0.21%) |
Jan 26, 2007 | 16.40 | 16.49 | 16.29 | 16.43 | 4,020,782 | +0.03(+0.19%) |
Jan 25, 2007 | 16.61 | 16.64 | 16.38 | 16.40 | 5,113,567 | -0.29(-1.72%) |
Jan 24, 2007 | 16.70 | 16.72 | 16.63 | 16.68 | 3,891,329 | +0.02(+0.15%) |
Jan 23, 2007 | 16.66 | 16.71 | 16.56 | 16.66 | 3,220,912 | +0.03(+0.19%) |
Jan 22, 2007 | 16.65 | 16.73 | 16.60 | 16.63 | 4,170,812 | -0.09(-0.52%) |
Jan 19, 2007 | 16.76 | 16.81 | 16.62 | 16.72 | 5,109,280 | -0.06(-0.33%) |
Jan 18, 2007 | 16.90 | 16.90 | 16.76 | 16.77 | 5,055,555 | -0.05(-0.27%) |
Jan 17, 2007 | 16.95 | 16.96 | 16.76 | 16.82 | 10,140,831 | -0.18(-1.07%) |
Jan 16, 2007 | 17.01 | 17.05 | 16.93 | 17.00 | 6,656,153 | +0.07(+0.39%) |
Jan 12, 2007 | 16.60 | 16.95 | 16.60 | 16.93 | 6,185,490 | +0.15(+0.92%) |
Jan 11, 2007 | 16.45 | 16.87 | 16.39 | 16.78 | 12,921,658 | +0.49(+3.01%) |
Jan 10, 2007 | 16.09 | 16.30 | 16.05 | 16.29 | 5,779,411 | +0.19(+1.20%) |
Jan 09, 2007 | 16.09 | 16.11 | 16.02 | 16.10 | 4,828,940 | +0.06(+0.37%) |
Jan 08, 2007 | 16.00 | 16.05 | 15.96 | 16.04 | 4,643,761 | +0.01(+0.07%) |
Jan 05, 2007 | 15.97 | 16.05 | 15.92 | 16.03 | 3,870,467 | +0.02(+0.13%) |
Jan 04, 2007 | 16.18 | 16.18 | 16.00 | 16.01 | 5,323,608 | -0.18(-1.10%) |