Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.13 | 16.13 | 15.72 | 15.86 | 435,313 | -0.29(-1.80%) |
Mar 29, 2007 | 16.31 | 16.32 | 15.94 | 16.15 | 779,514 | -0.10(-0.62%) |
Mar 28, 2007 | 16.08 | 16.51 | 16.07 | 16.25 | 879,898 | +0.03(+0.18%) |
Mar 27, 2007 | 16.17 | 16.32 | 16.03 | 16.22 | 428,564 | -0.03(-0.18%) |
Mar 26, 2007 | 16.38 | 16.53 | 16.10 | 16.25 | 202,630 | -0.18(-1.10%) |
Mar 23, 2007 | 16.44 | 16.50 | 16.26 | 16.43 | 328,366 | +0.00(+0.00%) |
Mar 22, 2007 | 16.54 | 16.54 | 16.16 | 16.43 | 358,555 | -0.02(-0.12%) |
Mar 21, 2007 | 16.07 | 16.48 | 15.97 | 16.45 | 392,064 | +0.39(+2.43%) |
Mar 20, 2007 | 16.38 | 16.44 | 15.99 | 16.06 | 472,520 | -0.32(-1.95%) |
Mar 19, 2007 | 16.10 | 16.50 | 16.00 | 16.38 | 371,270 | +0.38(+2.37%) |
Mar 16, 2007 | 16.57 | 16.66 | 15.97 | 16.00 | 765,066 | -0.58(-3.50%) |
Mar 15, 2007 | 16.73 | 16.95 | 16.49 | 16.58 | 273,267 | -0.12(-0.72%) |
Mar 14, 2007 | 16.18 | 16.83 | 16.18 | 16.70 | 545,654 | +0.48(+2.96%) |
Mar 13, 2007 | 16.79 | 16.97 | 16.11 | 16.22 | 457,432 | -0.57(-3.39%) |
Mar 12, 2007 | 16.68 | 16.91 | 16.55 | 16.79 | 497,839 | +0.20(+1.21%) |
Mar 09, 2007 | 16.62 | 16.63 | 16.36 | 16.59 | 418,000 | +0.07(+0.42%) |
Mar 08, 2007 | 16.26 | 16.58 | 16.23 | 16.52 | 629,026 | +0.45(+2.80%) |
Mar 07, 2007 | 16.42 | 16.68 | 16.05 | 16.07 | 852,477 | -0.33(-2.01%) |
Mar 06, 2007 | 16.44 | 16.80 | 16.29 | 16.40 | 1,026,362 | +0.17(+1.05%) |
Mar 05, 2007 | 16.39 | 16.66 | 16.20 | 16.23 | 972,070 | -0.23(-1.40%) |
Mar 02, 2007 | 16.29 | 16.52 | 16.28 | 16.46 | 879,858 | +0.15(+0.92%) |
Mar 01, 2007 | 16.08 | 16.71 | 16.01 | 16.31 | 991,201 | -0.11(-0.67%) |
Feb 28, 2007 | 16.31 | 16.52 | 15.90 | 16.42 | 654,412 | +0.09(+0.55%) |
Feb 27, 2007 | 16.71 | 16.87 | 16.30 | 16.33 | 834,118 | -0.65(-3.83%) |
Feb 26, 2007 | 17.19 | 17.34 | 16.92 | 16.98 | 587,740 | -0.28(-1.62%) |
Feb 23, 2007 | 17.43 | 17.43 | 17.09 | 17.26 | 362,450 | -0.25(-1.43%) |
Feb 22, 2007 | 17.66 | 17.77 | 17.30 | 17.51 | 676,174 | -0.07(-0.40%) |
Feb 21, 2007 | 17.73 | 17.89 | 17.51 | 17.58 | 730,061 | -0.30(-1.68%) |
Feb 20, 2007 | 17.48 | 17.95 | 17.46 | 17.88 | 731,543 | +0.32(+1.82%) |
Feb 16, 2007 | 17.45 | 17.63 | 17.25 | 17.56 | 718,036 | +0.10(+0.57%) |
Feb 15, 2007 | 16.97 | 17.55 | 16.90 | 17.46 | 1,073,749 | +0.50(+2.95%) |
Feb 14, 2007 | 16.96 | 17.42 | 16.75 | 16.96 | 1,144,082 | -0.03(-0.18%) |
Feb 13, 2007 | 16.87 | 17.16 | 16.60 | 16.99 | 1,198,256 | +0.24(+1.43%) |
Feb 12, 2007 | 16.99 | 17.00 | 16.30 | 16.75 | 1,088,351 | +0.53(+3.27%) |
Feb 09, 2007 | 16.56 | 16.62 | 16.01 | 16.22 | 499,788 | -0.30(-1.82%) |
Feb 08, 2007 | 16.40 | 16.66 | 16.22 | 16.52 | 716,547 | +0.10(+0.61%) |
Feb 07, 2007 | 16.39 | 16.59 | 16.25 | 16.42 | 553,930 | +0.09(+0.55%) |
Feb 06, 2007 | 16.21 | 16.70 | 16.15 | 16.33 | 1,095,120 | +0.11(+0.68%) |
Feb 05, 2007 | 16.11 | 16.40 | 16.10 | 16.22 | 523,743 | -0.25(-1.52%) |
Feb 02, 2007 | 16.19 | 16.55 | 16.16 | 16.47 | 783,159 | -0.14(-0.84%) |
Feb 01, 2007 | 16.03 | 16.65 | 15.98 | 16.61 | 1,826,049 | +0.05(+0.30%) |
Jan 31, 2007 | 16.52 | 16.91 | 15.87 | 16.56 | 2,088,569 | -0.13(-0.78%) |
Jan 30, 2007 | 15.76 | 17.01 | 15.76 | 16.69 | 8,792,995 | +2.92(+21.21%) |
Jan 29, 2007 | 14.08 | 14.08 | 13.53 | 13.77 | 602,581 | -0.22(-1.57%) |
Jan 26, 2007 | 14.03 | 14.17 | 13.75 | 13.99 | 487,877 | -0.01(-0.07%) |
Jan 25, 2007 | 14.22 | 14.25 | 13.84 | 14.00 | 405,099 | -0.17(-1.20%) |
Jan 24, 2007 | 14.16 | 14.25 | 14.07 | 14.17 | 266,783 | +0.06(+0.43%) |
Jan 23, 2007 | 14.02 | 14.23 | 13.97 | 14.11 | 546,335 | +0.11(+0.79%) |
Jan 22, 2007 | 14.40 | 14.42 | 13.97 | 14.00 | 346,799 | -0.44(-3.05%) |
Jan 19, 2007 | 14.31 | 14.49 | 14.22 | 14.44 | 314,040 | +0.09(+0.63%) |
Jan 18, 2007 | 14.23 | 14.47 | 14.23 | 14.35 | 407,811 | +0.08(+0.56%) |
Jan 17, 2007 | 14.32 | 14.54 | 14.23 | 14.27 | 554,532 | -0.08(-0.56%) |
Jan 16, 2007 | 14.51 | 14.72 | 14.22 | 14.35 | 454,754 | -0.16(-1.10%) |
Jan 12, 2007 | 14.19 | 14.73 | 14.19 | 14.51 | 611,705 | +0.41(+2.91%) |
Jan 11, 2007 | 13.94 | 14.22 | 13.91 | 14.10 | 417,582 | +0.21(+1.51%) |
Jan 10, 2007 | 13.58 | 13.94 | 13.51 | 13.89 | 541,463 | +0.19(+1.39%) |
Jan 09, 2007 | 13.66 | 13.87 | 13.57 | 13.70 | 982,330 | +0.02(+0.15%) |
Jan 08, 2007 | 13.62 | 13.76 | 13.20 | 13.68 | 635,306 | +0.04(+0.29%) |
Jan 05, 2007 | 13.55 | 13.71 | 13.46 | 13.64 | 435,854 | +0.04(+0.29%) |
Jan 04, 2007 | 13.44 | 13.66 | 13.31 | 13.60 | 504,504 | +0.25(+1.87%) |