Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.04 | 15.16 | 14.71 | 14.91 | 4,586,788 | -0.17(-1.10%) |
Mar 29, 2007 | 0.0346 | 15.14 | 14.85 | 15.07 | 4,596,513 | +0.21(+1.40%) |
Mar 28, 2007 | 14.91 | 15.03 | 14.82 | 14.87 | 3,961,336 | -0.19(-1.24%) |
Mar 27, 2007 | 14.92 | 15.11 | 14.83 | 15.05 | 4,138,175 | +0.14(+0.93%) |
Mar 26, 2007 | 14.85 | 14.94 | 14.69 | 14.91 | 3,352,577 | +0.10(+0.70%) |
Mar 23, 2007 | 14.75 | 14.88 | 14.62 | 14.81 | 3,535,866 | +0.06(+0.38%) |
Mar 22, 2007 | 15.03 | 15.03 | 14.71 | 14.76 | 6,940,748 | -0.10(-0.70%) |
Mar 21, 2007 | 14.72 | 14.89 | 14.56 | 14.86 | 5,135,691 | +0.15(+0.99%) |
Mar 20, 2007 | 14.47 | 14.74 | 14.37 | 14.71 | 4,685,727 | +0.16(+1.09%) |
Mar 19, 2007 | 14.29 | 14.57 | 14.17 | 14.55 | 5,260,706 | +0.37(+2.64%) |
Mar 16, 2007 | 14.34 | 14.52 | 14.15 | 14.18 | 5,980,476 | -0.19(-1.30%) |
Mar 15, 2007 | 14.25 | 14.48 | 14.15 | 14.37 | 4,279,791 | +0.12(+0.88%) |
Mar 14, 2007 | 14.30 | 14.47 | 14.01 | 14.24 | 5,610,197 | +0.02(+0.15%) |
Mar 13, 2007 | 14.60 | 14.64 | 14.17 | 14.22 | 5,048,932 | -0.37(-2.56%) |
Mar 12, 2007 | 14.43 | 14.68 | 14.24 | 14.60 | 4,829,294 | +0.39(+2.78%) |
Mar 09, 2007 | 14.44 | 14.45 | 14.14 | 14.20 | 7,074,279 | -0.11(-0.77%) |
Mar 08, 2007 | 14.62 | 14.72 | 14.28 | 14.31 | 7,593,291 | -0.19(-1.29%) |
Mar 07, 2007 | 14.27 | 14.79 | 14.20 | 14.50 | 7,839,234 | +0.26(+1.80%) |
Mar 06, 2007 | 13.95 | 14.29 | 13.89 | 14.24 | 14,594,338 | +0.54(+3.94%) |
Mar 05, 2007 | 13.51 | 13.88 | 13.47 | 13.70 | 9,311,258 | -0.57(-4.03%) |
Mar 02, 2007 | 14.54 | 14.71 | 14.23 | 14.28 | 5,995,201 | -0.31(-2.14%) |
Mar 01, 2007 | 14.52 | 14.76 | 13.95 | 14.59 | 5,522,347 | -0.18(-1.22%) |
Feb 28, 2007 | 14.62 | 15.31 | 14.51 | 14.77 | 7,616,634 | -0.16(-1.07%) |
Feb 27, 2007 | 15.46 | 15.55 | 14.46 | 14.93 | 6,898,162 | -0.67(-4.31%) |
Feb 26, 2007 | 15.56 | 15.85 | 15.45 | 15.60 | 4,971,666 | +0.17(+1.08%) |
Feb 23, 2007 | 15.50 | 15.51 | 15.32 | 15.43 | 3,961,481 | -0.08(-0.54%) |
Feb 22, 2007 | 15.59 | 15.77 | 15.45 | 15.52 | 3,001,354 | -0.10(-0.67%) |
Feb 21, 2007 | 15.52 | 15.69 | 15.45 | 15.62 | 3,362,682 | +0.03(+0.22%) |
Feb 20, 2007 | 15.49 | 15.81 | 15.44 | 15.59 | 4,389,648 | +0.14(+0.90%) |
Feb 16, 2007 | 15.34 | 15.48 | 15.26 | 15.45 | 3,301,041 | +0.04(+0.27%) |
Feb 15, 2007 | 15.45 | 15.58 | 15.31 | 15.41 | 3,760,390 | -0.10(-0.63%) |
Feb 14, 2007 | 15.55 | 15.69 | 15.47 | 15.50 | 2,555,708 | -0.06(-0.36%) |
Feb 13, 2007 | 15.38 | 15.58 | 15.38 | 15.56 | 3,201,167 | +0.15(+0.94%) |
Feb 12, 2007 | 15.71 | 15.76 | 15.39 | 15.41 | 4,748,231 | -0.25(-1.59%) |
Feb 09, 2007 | 15.52 | 16.00 | 15.50 | 15.66 | 10,224,034 | +0.17(+1.12%) |
Feb 08, 2007 | 15.20 | 15.52 | 15.13 | 15.49 | 7,198,716 | +0.29(+1.91%) |
Feb 07, 2007 | 15.12 | 15.27 | 15.04 | 15.20 | 5,463,240 | +0.14(+0.92%) |
Feb 06, 2007 | 14.63 | 15.30 | 14.62 | 15.06 | 9,313,710 | +0.44(+2.98%) |
Feb 05, 2007 | 14.89 | 14.89 | 14.35 | 14.62 | 4,604,308 | +0.20(+1.39%) |
Feb 02, 2007 | 14.28 | 14.45 | 14.26 | 14.42 | 2,980,855 | +0.12(+0.82%) |
Feb 01, 2007 | 14.36 | 14.43 | 14.20 | 14.30 | 5,196,466 | -0.10(-0.67%) |
Jan 31, 2007 | 14.35 | 14.44 | 14.27 | 14.40 | 3,466,043 | -0.07(-0.48%) |
Jan 30, 2007 | 14.58 | 14.69 | 14.43 | 14.47 | 2,198,721 | -0.07(-0.48%) |
Jan 29, 2007 | 14.32 | 14.60 | 14.31 | 14.54 | 5,446,351 | +0.15(+1.06%) |
Jan 26, 2007 | 14.34 | 14.45 | 14.28 | 14.39 | 3,585,427 | +0.11(+0.78%) |
Jan 25, 2007 | 14.41 | 14.44 | 14.26 | 14.28 | 3,865,338 | -0.14(-0.96%) |
Jan 24, 2007 | 14.46 | 14.46 | 14.25 | 14.42 | 3,101,971 | +0.03(+0.24%) |
Jan 23, 2007 | 14.44 | 14.53 | 14.31 | 14.38 | 4,345,474 | -0.03(-0.24%) |
Jan 22, 2007 | 14.51 | 14.53 | 14.30 | 14.42 | 3,915,142 | -0.15(-1.00%) |
Jan 19, 2007 | 13.96 | 14.59 | 13.96 | 14.56 | 5,380,523 | +0.13(+0.91%) |
Jan 18, 2007 | 14.57 | 14.62 | 14.39 | 14.43 | 4,006,521 | -0.12(-0.81%) |
Jan 17, 2007 | 14.55 | 14.72 | 14.41 | 14.55 | 7,393,167 | -0.07(-0.47%) |
Jan 16, 2007 | 14.10 | 14.74 | 14.09 | 14.62 | 7,811,950 | +0.11(+0.76%) |
Jan 12, 2007 | 14.17 | 14.57 | 14.17 | 14.51 | 10,079,676 | +0.37(+2.65%) |
Jan 11, 2007 | 13.85 | 14.37 | 13.85 | 14.13 | 8,789,690 | -0.24(-1.64%) |
Jan 10, 2007 | 14.21 | 14.46 | 13.99 | 14.37 | 14,724,260 | +0.40(+2.88%) |
Jan 09, 2007 | 13.99 | 14.06 | 13.80 | 13.97 | 26,750,752 | -0.60(-4.09%) |
Jan 08, 2007 | 14.74 | 14.80 | 14.39 | 14.56 | 7,995,574 | -0.21(-1.41%) |
Jan 05, 2007 | 15.17 | 15.21 | 14.60 | 14.77 | 4,858,957 | -0.44(-2.87%) |
Jan 04, 2007 | 15.14 | 15.24 | 15.03 | 15.21 | 3,589,614 | +0.01(+0.05%) |