Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.63 | 15.82 | 15.42 | 15.48 | 1,728,755 | -0.09(-0.61%) |
Mar 29, 2007 | 15.62 | 15.64 | 15.32 | 15.58 | 242,635 | +0.07(+0.42%) |
Mar 28, 2007 | 15.58 | 15.87 | 15.38 | 15.51 | 1,195,664 | -0.21(-1.32%) |
Mar 27, 2007 | 16.01 | 16.01 | 15.66 | 15.72 | 770,842 | -0.36(-2.22%) |
Mar 26, 2007 | 16.24 | 16.35 | 15.95 | 16.08 | 204,413 | -0.19(-1.17%) |
Mar 23, 2007 | 16.32 | 16.37 | 16.22 | 16.27 | 243,813 | -0.01(-0.04%) |
Mar 22, 2007 | 16.30 | 16.44 | 16.23 | 16.27 | 520,966 | +0.05(+0.29%) |
Mar 21, 2007 | 16.19 | 16.36 | 16.01 | 16.23 | 318,911 | +0.10(+0.59%) |
Mar 20, 2007 | 15.99 | 16.13 | 15.93 | 16.13 | 312,681 | +0.09(+0.59%) |
Mar 19, 2007 | 16.01 | 16.20 | 15.92 | 16.04 | 414,719 | +0.17(+1.09%) |
Mar 16, 2007 | 16.04 | 16.03 | 15.79 | 15.86 | 598,758 | -0.17(-1.04%) |
Mar 15, 2007 | 15.71 | 16.03 | 15.71 | 16.03 | 409,162 | +0.33(+2.12%) |
Mar 14, 2007 | 15.51 | 15.72 | 15.28 | 15.70 | 331,708 | +0.13(+0.84%) |
Mar 13, 2007 | 16.02 | 15.92 | 15.49 | 15.57 | 387,105 | -0.46(-2.85%) |
Mar 12, 2007 | 16.04 | 16.16 | 15.99 | 16.02 | 409,499 | -0.07(-0.44%) |
Mar 09, 2007 | 16.18 | 16.30 | 15.94 | 16.09 | 246,844 | -0.01(-0.04%) |
Mar 08, 2007 | 15.98 | 16.24 | 15.98 | 16.10 | 463,549 | +0.24(+1.50%) |
Mar 07, 2007 | 16.14 | 16.22 | 15.77 | 15.86 | 793,910 | -0.26(-1.58%) |
Mar 06, 2007 | 15.77 | 16.28 | 15.72 | 16.12 | 734,304 | +0.46(+2.96%) |
Mar 05, 2007 | 15.83 | 15.90 | 15.62 | 15.66 | 748,448 | -0.29(-1.82%) |
Mar 02, 2007 | 16.09 | 16.21 | 15.95 | 15.95 | 638,664 | -0.21(-1.29%) |
Mar 01, 2007 | 15.80 | 16.34 | 15.60 | 16.15 | 591,459 | +0.12(+0.74%) |
Feb 28, 2007 | 15.92 | 16.17 | 15.85 | 16.04 | 615,428 | +0.20(+1.24%) |
Feb 27, 2007 | 16.26 | 16.26 | 15.84 | 15.84 | 619,805 | -0.57(-3.47%) |
Feb 26, 2007 | 16.31 | 16.44 | 16.21 | 16.41 | 658,196 | -0.01(-0.04%) |
Feb 23, 2007 | 16.56 | 16.57 | 16.34 | 16.42 | 474,999 | -0.14(-0.86%) |
Feb 22, 2007 | 16.60 | 16.60 | 16.46 | 16.56 | 230,848 | -0.06(-0.36%) |
Feb 21, 2007 | 16.45 | 16.66 | 16.38 | 16.62 | 303,925 | +0.08(+0.47%) |
Feb 20, 2007 | 16.61 | 16.63 | 16.35 | 16.54 | 467,590 | +0.00(+0.00%) |
Feb 16, 2007 | 16.55 | 16.59 | 16.33 | 16.54 | 503,960 | +0.02(+0.11%) |
Feb 15, 2007 | 16.50 | 16.53 | 16.38 | 16.52 | 580,068 | +0.02(+0.14%) |
Feb 14, 2007 | 16.57 | 16.71 | 16.43 | 16.50 | 304,430 | -0.09(-0.54%) |
Feb 13, 2007 | 16.18 | 16.71 | 16.18 | 16.59 | 909,924 | +0.41(+2.53%) |
Feb 12, 2007 | 16.30 | 16.30 | 16.02 | 16.18 | 894,475 | -0.13(-0.80%) |
Feb 09, 2007 | 16.52 | 16.62 | 15.81 | 16.31 | 670,319 | -0.18(-1.12%) |
Feb 08, 2007 | 16.28 | 16.68 | 16.18 | 16.49 | 1,201,221 | +0.21(+1.31%) |
Feb 07, 2007 | 16.08 | 16.31 | 15.89 | 16.28 | 652,639 | +0.20(+1.26%) |
Feb 06, 2007 | 15.70 | 16.13 | 15.65 | 16.08 | 1,070,895 | +0.43(+2.77%) |
Feb 05, 2007 | 15.59 | 15.65 | 15.49 | 15.64 | 216,199 | -0.01(-0.04%) |
Feb 02, 2007 | 15.50 | 15.65 | 15.42 | 15.65 | 221,924 | +0.18(+1.19%) |
Feb 01, 2007 | 15.32 | 15.50 | 15.27 | 15.46 | 422,633 | +0.21(+1.36%) |
Jan 31, 2007 | 15.22 | 15.42 | 14.80 | 15.26 | 276,816 | -0.01(-0.08%) |
Jan 30, 2007 | 15.28 | 15.39 | 15.19 | 15.27 | 356,796 | +0.05(+0.31%) |
Jan 29, 2007 | 15.18 | 15.23 | 15.06 | 15.22 | 188,585 | -0.02(-0.12%) |
Jan 26, 2007 | 15.17 | 15.27 | 14.89 | 15.24 | 125,106 | +0.07(+0.43%) |
Jan 25, 2007 | 15.08 | 15.23 | 15.03 | 15.17 | 403,269 | +0.09(+0.59%) |
Jan 24, 2007 | 15.05 | 15.13 | 14.88 | 15.08 | 676,381 | +0.08(+0.55%) |
Jan 23, 2007 | 14.92 | 15.11 | 14.84 | 15.00 | 228,996 | +0.03(+0.20%) |
Jan 22, 2007 | 15.12 | 15.12 | 14.85 | 14.97 | 421,117 | -0.18(-1.18%) |
Jan 19, 2007 | 15.08 | 15.16 | 14.91 | 15.15 | 149,016 | +0.07(+0.43%) |
Jan 18, 2007 | 15.11 | 15.14 | 15.03 | 15.08 | 530,396 | -0.01(-0.04%) |
Jan 17, 2007 | 15.04 | 15.16 | 14.98 | 15.09 | 399,733 | +0.05(+0.32%) |
Jan 16, 2007 | 14.88 | 15.04 | 14.82 | 15.04 | 338,611 | +0.25(+1.69%) |
Jan 12, 2007 | 14.77 | 14.88 | 14.72 | 14.79 | 347,704 | +0.03(+0.20%) |
Jan 11, 2007 | 14.62 | 14.91 | 14.62 | 14.76 | 384,747 | +0.22(+1.51%) |
Jan 10, 2007 | 14.40 | 14.58 | 14.38 | 14.54 | 514,905 | +0.05(+0.37%) |
Jan 09, 2007 | 14.43 | 14.53 | 14.32 | 14.49 | 392,998 | +0.07(+0.45%) |
Jan 08, 2007 | 14.61 | 14.63 | 14.41 | 14.43 | 386,094 | -0.20(-1.38%) |
Jan 05, 2007 | 14.81 | 14.87 | 14.58 | 14.63 | 600,105 | -0.28(-1.87%) |
Jan 04, 2007 | 14.85 | 15.00 | 14.76 | 14.91 | 607,177 | +0.06(+0.40%) |