Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.14 | 16.26 | 15.92 | 16.04 | 1,192,553 | -0.10(-0.62%) |
Mar 29, 2007 | 16.09 | 16.16 | 15.87 | 16.14 | 1,116,413 | +0.31(+1.94%) |
Mar 28, 2007 | 15.93 | 16.03 | 15.68 | 15.84 | 846,237 | -0.08(-0.50%) |
Mar 27, 2007 | 15.84 | 16.04 | 15.77 | 15.92 | 861,163 | +0.07(+0.47%) |
Mar 26, 2007 | 16.06 | 16.11 | 15.58 | 15.84 | 1,067,857 | -0.18(-1.12%) |
Mar 23, 2007 | 16.09 | 16.13 | 15.96 | 16.02 | 628,773 | -0.01(-0.03%) |
Mar 22, 2007 | 16.17 | 16.26 | 15.93 | 16.03 | 986,804 | -0.22(-1.34%) |
Mar 21, 2007 | 15.81 | 16.30 | 15.73 | 16.24 | 1,693,419 | +0.50(+3.19%) |
Mar 20, 2007 | 15.76 | 15.85 | 15.58 | 15.74 | 1,014,766 | +0.04(+0.27%) |
Mar 19, 2007 | 15.40 | 15.75 | 15.40 | 15.70 | 833,578 | +0.38(+2.45%) |
Mar 16, 2007 | 15.32 | 15.42 | 15.22 | 15.32 | 846,804 | -0.03(-0.17%) |
Mar 15, 2007 | 15.25 | 15.47 | 15.25 | 15.35 | 1,138,707 | +0.11(+0.73%) |
Mar 14, 2007 | 15.24 | 15.46 | 14.97 | 15.24 | 3,107,782 | +0.05(+0.35%) |
Mar 13, 2007 | 15.64 | 15.56 | 15.05 | 15.19 | 1,945,646 | -0.45(-2.88%) |
Mar 12, 2007 | 15.69 | 15.84 | 15.52 | 15.64 | 1,080,704 | -0.09(-0.57%) |
Mar 09, 2007 | 15.78 | 15.84 | 15.62 | 15.72 | 1,111,690 | +0.07(+0.47%) |
Mar 08, 2007 | 15.43 | 15.80 | 15.35 | 15.65 | 1,234,308 | +0.39(+2.57%) |
Mar 07, 2007 | 15.20 | 15.48 | 15.14 | 15.26 | 1,300,813 | +0.05(+0.31%) |
Mar 06, 2007 | 14.71 | 15.40 | 14.65 | 15.21 | 4,278,419 | +0.59(+4.02%) |
Mar 05, 2007 | 14.87 | 15.02 | 14.52 | 14.62 | 1,095,252 | -0.34(-2.30%) |
Mar 02, 2007 | 15.13 | 15.14 | 14.94 | 14.97 | 850,204 | -0.22(-1.43%) |
Mar 01, 2007 | 14.93 | 15.25 | 14.93 | 15.19 | 1,043,290 | +0.06(+0.39%) |
Feb 28, 2007 | 15.05 | 15.31 | 14.99 | 15.13 | 1,261,892 | +0.12(+0.78%) |
Feb 27, 2007 | 15.18 | 15.26 | 14.84 | 15.01 | 1,339,167 | -0.43(-2.78%) |
Feb 26, 2007 | 15.50 | 15.50 | 15.31 | 15.44 | 793,726 | +0.03(+0.17%) |
Feb 23, 2007 | 15.41 | 15.50 | 15.30 | 15.41 | 815,251 | -0.08(-0.51%) |
Feb 22, 2007 | 15.86 | 15.86 | 15.43 | 15.49 | 969,044 | -0.31(-1.98%) |
Feb 21, 2007 | 15.72 | 15.84 | 15.57 | 15.80 | 959,975 | +0.04(+0.27%) |
Feb 20, 2007 | 15.43 | 15.85 | 15.40 | 15.76 | 1,285,131 | +0.38(+2.48%) |
Feb 16, 2007 | 15.46 | 15.46 | 15.19 | 15.38 | 812,229 | -0.08(-0.51%) |
Feb 15, 2007 | 15.48 | 15.51 | 15.36 | 15.46 | 1,107,344 | -0.01(-0.07%) |
Feb 14, 2007 | 15.47 | 15.50 | 15.21 | 15.47 | 957,117 | +0.01(+0.07%) |
Feb 13, 2007 | 15.38 | 15.53 | 15.31 | 15.46 | 1,527,901 | +0.19(+1.25%) |
Feb 12, 2007 | 15.01 | 15.32 | 15.01 | 15.27 | 2,017,039 | +0.29(+1.91%) |
Feb 09, 2007 | 15.39 | 15.40 | 14.84 | 14.98 | 2,718,955 | -0.43(-2.81%) |
Feb 08, 2007 | 15.69 | 15.69 | 15.22 | 15.42 | 1,761,813 | -0.26(-1.69%) |
Feb 07, 2007 | 15.85 | 15.89 | 15.56 | 15.68 | 1,820,571 | +0.15(+0.99%) |
Feb 06, 2007 | 15.50 | 15.54 | 15.34 | 15.53 | 1,014,766 | +0.11(+0.69%) |
Feb 05, 2007 | 15.47 | 15.52 | 15.19 | 15.42 | 1,057,654 | +0.06(+0.41%) |
Feb 02, 2007 | 15.49 | 15.49 | 15.19 | 15.36 | 1,235,631 | -0.13(-0.85%) |
Feb 01, 2007 | 15.25 | 15.55 | 15.24 | 15.49 | 1,172,338 | +0.35(+2.31%) |
Jan 31, 2007 | 15.03 | 15.17 | 14.71 | 15.14 | 1,592,905 | +0.13(+0.85%) |
Jan 30, 2007 | 14.98 | 15.39 | 14.87 | 15.02 | 1,915,417 | +0.00(+0.00%) |
Jan 29, 2007 | 14.98 | 15.21 | 14.94 | 15.02 | 888,936 | +0.06(+0.42%) |
Jan 26, 2007 | 15.08 | 15.14 | 14.83 | 14.95 | 921,810 | -0.12(-0.77%) |
Jan 25, 2007 | 15.43 | 15.46 | 14.98 | 15.07 | 714,360 | -0.35(-2.30%) |
Jan 24, 2007 | 15.27 | 15.43 | 15.19 | 15.42 | 723,618 | +0.21(+1.36%) |
Jan 23, 2007 | 15.07 | 15.29 | 14.97 | 15.22 | 1,241,676 | +0.20(+1.30%) |
Jan 22, 2007 | 15.17 | 15.18 | 15.01 | 15.02 | 941,649 | -0.09(-0.60%) |
Jan 19, 2007 | 15.04 | 15.21 | 14.96 | 15.11 | 1,209,935 | +0.08(+0.56%) |
Jan 18, 2007 | 15.39 | 15.44 | 14.99 | 15.03 | 1,246,022 | -0.32(-2.10%) |
Jan 17, 2007 | 15.22 | 15.43 | 15.21 | 15.35 | 1,036,683 | +0.18(+1.19%) |
Jan 16, 2007 | 15.34 | 15.47 | 15.10 | 15.17 | 787,289 | -0.12(-0.80%) |
Jan 12, 2007 | 15.18 | 15.35 | 15.05 | 15.29 | 794,658 | +0.08(+0.52%) |
Jan 11, 2007 | 15.01 | 15.26 | 15.01 | 15.21 | 604,590 | +0.29(+1.95%) |
Jan 10, 2007 | 14.83 | 14.99 | 14.75 | 14.92 | 1,528,479 | +0.02(+0.11%) |
Jan 09, 2007 | 14.95 | 15.03 | 14.80 | 14.90 | 1,205,212 | -0.04(-0.25%) |
Jan 08, 2007 | 15.11 | 15.11 | 14.87 | 14.94 | 1,175,172 | -0.14(-0.95%) |
Jan 05, 2007 | 15.43 | 15.43 | 15.01 | 15.08 | 784,833 | -0.37(-2.40%) |
Jan 04, 2007 | 15.38 | 15.52 | 15.30 | 15.46 | 836,979 | +0.03(+0.17%) |