Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.54 | 16.63 | 16.39 | 16.56 | 4,483,879 | +0.05(+0.30%) |
Mar 29, 2007 | 16.54 | 16.61 | 16.43 | 16.51 | 3,016,151 | +0.06(+0.36%) |
Mar 28, 2007 | 16.54 | 16.56 | 16.44 | 16.45 | 3,786,740 | -0.11(-0.64%) |
Mar 27, 2007 | 16.70 | 16.70 | 16.56 | 16.56 | 3,534,139 | -0.17(-1.03%) |
Mar 26, 2007 | 16.75 | 16.75 | 16.57 | 16.73 | 2,940,104 | -0.04(-0.21%) |
Mar 23, 2007 | 16.77 | 16.83 | 16.70 | 16.77 | 3,018,424 | -0.01(-0.04%) |
Mar 22, 2007 | 16.54 | 17.13 | 16.54 | 16.77 | 4,070,596 | -0.06(-0.36%) |
Mar 21, 2007 | 16.59 | 16.85 | 16.48 | 16.83 | 5,216,251 | +0.40(+2.46%) |
Mar 20, 2007 | 16.34 | 16.51 | 16.28 | 16.43 | 3,668,538 | +0.15(+0.91%) |
Mar 19, 2007 | 16.09 | 16.32 | 16.08 | 16.28 | 4,498,796 | +0.17(+1.03%) |
Mar 16, 2007 | 16.17 | 16.19 | 16.01 | 16.12 | 6,614,790 | -0.07(-0.46%) |
Mar 15, 2007 | 16.10 | 16.24 | 16.09 | 16.19 | 6,246,777 | +0.04(+0.26%) |
Mar 14, 2007 | 16.07 | 16.17 | 15.90 | 16.15 | 5,144,085 | +0.08(+0.53%) |
Mar 13, 2007 | 16.51 | 16.42 | 15.97 | 16.06 | 6,653,718 | -0.44(-2.69%) |
Mar 12, 2007 | 16.29 | 16.53 | 16.26 | 16.51 | 6,383,500 | +0.24(+1.45%) |
Mar 09, 2007 | 16.45 | 16.46 | 16.21 | 16.27 | 6,284,335 | -0.04(-0.22%) |
Mar 08, 2007 | 16.34 | 16.37 | 16.23 | 16.31 | 6,585,231 | +0.02(+0.15%) |
Mar 07, 2007 | 16.33 | 16.40 | 16.28 | 16.28 | 4,901,423 | -0.10(-0.62%) |
Mar 06, 2007 | 16.41 | 16.42 | 16.26 | 16.38 | 8,072,999 | +0.02(+0.13%) |
Mar 05, 2007 | 16.37 | 16.50 | 16.27 | 16.36 | 6,097,658 | -0.08(-0.47%) |
Mar 02, 2007 | 16.57 | 16.60 | 16.41 | 16.44 | 4,803,963 | -0.12(-0.74%) |
Mar 01, 2007 | 16.37 | 16.66 | 16.32 | 16.56 | 6,635,783 | -0.06(-0.38%) |
Feb 28, 2007 | 16.62 | 16.78 | 16.56 | 16.63 | 7,283,373 | +0.00(+0.02%) |
Feb 27, 2007 | 17.21 | 17.21 | 16.49 | 16.62 | 10,388,461 | -0.64(-3.71%) |
Feb 26, 2007 | 17.10 | 17.27 | 17.04 | 17.26 | 6,915,090 | +0.16(+0.95%) |
Feb 23, 2007 | 17.10 | 17.13 | 17.04 | 17.10 | 4,414,406 | +0.01(+0.06%) |
Feb 22, 2007 | 16.89 | 17.11 | 16.89 | 17.09 | 5,034,117 | +0.23(+1.38%) |
Feb 21, 2007 | 17.04 | 17.04 | 16.85 | 16.86 | 4,784,357 | -0.19(-1.09%) |
Feb 20, 2007 | 16.89 | 17.10 | 16.81 | 17.04 | 2,727,464 | +0.15(+0.92%) |
Feb 16, 2007 | 16.83 | 16.94 | 16.82 | 16.89 | 4,152,145 | +0.02(+0.13%) |
Feb 15, 2007 | 16.89 | 16.91 | 16.77 | 16.87 | 4,545,679 | +0.01(+0.06%) |
Feb 14, 2007 | 16.88 | 16.90 | 16.77 | 16.86 | 5,683,401 | +0.02(+0.13%) |
Feb 13, 2007 | 16.84 | 16.91 | 16.76 | 16.84 | 4,795,851 | -0.01(-0.04%) |
Feb 12, 2007 | 16.87 | 16.97 | 16.79 | 16.84 | 6,283,395 | +0.05(+0.31%) |
Feb 09, 2007 | 16.97 | 17.08 | 16.72 | 16.79 | 6,133,172 | -0.13(-0.77%) |
Feb 08, 2007 | 17.25 | 17.26 | 16.92 | 16.92 | 7,921,268 | -0.42(-2.40%) |
Feb 07, 2007 | 17.16 | 17.38 | 17.14 | 17.34 | 5,361,731 | +0.15(+0.88%) |
Feb 06, 2007 | 17.00 | 17.23 | 17.00 | 17.19 | 4,469,530 | +0.19(+1.14%) |
Feb 05, 2007 | 17.07 | 17.07 | 16.96 | 16.99 | 4,820,727 | -0.15(-0.86%) |
Feb 02, 2007 | 17.10 | 17.14 | 17.01 | 17.14 | 6,277,516 | +0.08(+0.45%) |
Feb 01, 2007 | 16.75 | 17.07 | 16.72 | 17.06 | 6,835,568 | +0.31(+1.83%) |
Jan 31, 2007 | 16.63 | 16.90 | 16.47 | 16.76 | 11,788,705 | +0.07(+0.44%) |
Jan 30, 2007 | 16.54 | 16.70 | 16.48 | 16.68 | 6,267,287 | +0.12(+0.74%) |
Jan 29, 2007 | 16.53 | 16.69 | 16.47 | 16.56 | 4,563,580 | +0.04(+0.21%) |
Jan 26, 2007 | 16.50 | 16.59 | 16.38 | 16.52 | 3,997,856 | +0.03(+0.19%) |
Jan 25, 2007 | 16.71 | 16.73 | 16.47 | 16.49 | 5,084,410 | -0.29(-1.72%) |
Jan 24, 2007 | 16.79 | 16.82 | 16.72 | 16.78 | 3,869,141 | +0.02(+0.15%) |
Jan 23, 2007 | 16.75 | 16.81 | 16.65 | 16.76 | 3,202,547 | +0.03(+0.19%) |
Jan 22, 2007 | 16.75 | 16.82 | 16.69 | 16.72 | 4,147,030 | -0.09(-0.52%) |
Jan 19, 2007 | 16.86 | 16.91 | 16.71 | 16.81 | 5,080,148 | -0.06(-0.33%) |
Jan 18, 2007 | 17.00 | 17.00 | 16.85 | 16.87 | 5,026,729 | -0.05(-0.27%) |
Jan 17, 2007 | 17.05 | 17.06 | 16.86 | 16.91 | 10,083,009 | -0.18(-1.07%) |
Jan 16, 2007 | 17.10 | 17.14 | 17.03 | 17.10 | 6,618,200 | +0.07(+0.39%) |
Jan 12, 2007 | 16.69 | 17.04 | 16.69 | 17.03 | 6,150,221 | +0.15(+0.92%) |
Jan 11, 2007 | 16.54 | 16.97 | 16.48 | 16.88 | 12,847,981 | +0.49(+3.01%) |
Jan 10, 2007 | 16.18 | 16.39 | 16.14 | 16.38 | 5,746,457 | +0.19(+1.20%) |
Jan 09, 2007 | 16.19 | 16.20 | 16.12 | 16.19 | 4,801,406 | +0.06(+0.37%) |
Jan 08, 2007 | 16.09 | 16.14 | 16.06 | 16.13 | 4,617,283 | +0.01(+0.07%) |
Jan 05, 2007 | 16.06 | 16.14 | 16.01 | 16.12 | 3,848,398 | +0.02(+0.13%) |
Jan 04, 2007 | 16.28 | 16.28 | 16.09 | 16.10 | 5,293,253 | -0.18(-1.10%) |