Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.80 | 15.97 | 15.72 | 15.94 | 2,598,763 | +0.15(+0.95%) |
Mar 29, 2007 | 15.87 | 15.97 | 15.73 | 15.79 | 2,290,664 | -0.15(-0.94%) |
Mar 28, 2007 | 16.24 | 16.25 | 15.79 | 15.94 | 3,636,083 | -0.05(-0.31%) |
Mar 27, 2007 | 16.15 | 16.15 | 15.94 | 15.99 | 3,117,220 | -0.11(-0.68%) |
Mar 26, 2007 | 16.10 | 16.20 | 15.90 | 16.10 | 5,659,437 | +0.00(+0.00%) |
Mar 23, 2007 | 16.25 | 16.31 | 15.98 | 16.10 | 4,426,556 | -0.08(-0.49%) |
Mar 22, 2007 | 16.20 | 16.50 | 16.11 | 16.18 | 4,456,369 | -0.02(-0.12%) |
Mar 21, 2007 | 15.66 | 16.21 | 15.66 | 16.20 | 3,117,938 | +0.65(+4.18%) |
Mar 20, 2007 | 15.77 | 15.89 | 15.52 | 15.55 | 3,161,243 | -0.05(-0.32%) |
Mar 19, 2007 | 15.43 | 15.65 | 15.29 | 15.60 | 3,136,751 | +0.35(+2.30%) |
Mar 16, 2007 | 15.38 | 15.75 | 15.25 | 15.25 | 6,857,422 | -0.05(-0.33%) |
Mar 15, 2007 | 15.15 | 15.46 | 15.06 | 15.30 | 3,722,135 | +0.37(+2.48%) |
Mar 14, 2007 | 14.60 | 15.00 | 14.56 | 14.93 | 3,823,368 | +0.18(+1.22%) |
Mar 13, 2007 | 15.35 | 15.50 | 14.73 | 14.75 | 3,200,574 | -0.63(-4.10%) |
Mar 12, 2007 | 15.42 | 15.55 | 15.25 | 15.38 | 2,631,123 | -0.08(-0.52%) |
Mar 09, 2007 | 15.56 | 15.59 | 15.23 | 15.46 | 1,638,275 | -0.01(-0.06%) |
Mar 08, 2007 | 15.60 | 15.75 | 15.34 | 15.47 | 4,104,026 | +0.09(+0.59%) |
Mar 07, 2007 | 15.30 | 15.62 | 15.15 | 15.38 | 3,000,141 | +0.13(+0.85%) |
Mar 06, 2007 | 15.16 | 15.43 | 15.03 | 15.25 | 4,805,340 | +0.51(+3.46%) |
Mar 05, 2007 | 14.56 | 15.11 | 14.56 | 14.74 | 5,177,714 | -0.51(-3.34%) |
Mar 02, 2007 | 15.45 | 15.84 | 15.04 | 15.25 | 4,880,011 | -0.58(-3.66%) |
Mar 01, 2007 | 16.35 | 16.35 | 15.75 | 15.83 | 4,113,164 | -0.61(-3.71%) |
Feb 28, 2007 | 15.84 | 16.44 | 15.41 | 16.44 | 4,962,581 | +0.60(+3.79%) |
Feb 27, 2007 | 16.52 | 16.54 | 15.45 | 15.84 | 7,462,602 | -1.15(-6.77%) |
Feb 26, 2007 | 16.45 | 16.99 | 16.45 | 16.99 | 16,049,370 | +0.71(+4.36%) |
Feb 23, 2007 | 16.19 | 16.33 | 16.02 | 16.28 | 5,903,753 | +0.28(+1.75%) |
Feb 22, 2007 | 15.76 | 16.11 | 15.76 | 16.00 | 6,343,958 | +0.39(+2.50%) |
Feb 21, 2007 | 15.10 | 15.72 | 15.01 | 15.61 | 7,278,913 | +0.53(+3.51%) |
Feb 20, 2007 | 15.25 | 15.35 | 15.03 | 15.08 | 2,887,843 | -0.35(-2.27%) |
Feb 16, 2007 | 15.68 | 15.68 | 15.41 | 15.43 | 2,986,765 | -0.26(-1.66%) |
Feb 15, 2007 | 15.49 | 15.69 | 15.30 | 15.69 | 2,611,458 | +0.26(+1.69%) |
Feb 14, 2007 | 15.50 | 15.62 | 15.26 | 15.43 | 3,462,398 | +0.10(+0.65%) |
Feb 13, 2007 | 15.39 | 15.57 | 15.32 | 15.33 | 3,263,812 | +0.16(+1.05%) |
Feb 12, 2007 | 15.40 | 15.54 | 15.06 | 15.17 | 2,964,673 | -0.33(-2.13%) |
Feb 09, 2007 | 15.75 | 15.77 | 15.26 | 15.50 | 3,239,894 | -0.20(-1.27%) |
Feb 08, 2007 | 15.25 | 15.71 | 15.15 | 15.70 | 3,653,800 | +0.45(+2.95%) |
Feb 07, 2007 | 15.51 | 15.68 | 15.23 | 15.25 | 2,013,530 | -0.27(-1.74%) |
Feb 06, 2007 | 15.69 | 15.69 | 15.33 | 15.52 | 3,119,424 | +0.00(+0.00%) |
Feb 05, 2007 | 15.55 | 15.58 | 15.31 | 15.52 | 3,409,575 | +0.11(+0.71%) |
Feb 02, 2007 | 15.40 | 15.49 | 15.00 | 15.41 | 4,934,472 | -0.06(-0.39%) |
Feb 01, 2007 | 16.00 | 16.00 | 15.39 | 15.47 | 4,998,416 | -0.21(-1.34%) |
Jan 31, 2007 | 15.48 | 15.87 | 15.40 | 15.68 | 5,481,111 | +0.17(+1.10%) |
Jan 30, 2007 | 15.50 | 15.57 | 15.30 | 15.51 | 4,109,457 | +0.11(+0.71%) |
Jan 29, 2007 | 15.35 | 15.53 | 15.26 | 15.40 | 3,748,216 | +0.05(+0.33%) |
Jan 26, 2007 | 15.15 | 15.41 | 15.00 | 15.35 | 3,489,636 | +0.15(+0.99%) |
Jan 25, 2007 | 15.50 | 15.73 | 15.02 | 15.20 | 6,982,464 | -0.06(-0.39%) |
Jan 24, 2007 | 14.93 | 15.35 | 14.71 | 15.26 | 3,680,324 | +0.16(+1.06%) |
Jan 23, 2007 | 14.94 | 15.14 | 14.85 | 15.10 | 3,407,040 | +0.52(+3.57%) |
Jan 22, 2007 | 14.54 | 14.80 | 14.50 | 14.58 | 3,651,065 | +0.09(+0.62%) |
Jan 19, 2007 | 14.55 | 14.87 | 14.47 | 14.49 | 4,735,974 | +0.02(+0.14%) |
Jan 18, 2007 | 14.71 | 14.90 | 14.37 | 14.47 | 5,199,805 | -0.14(-0.96%) |
Jan 17, 2007 | 14.36 | 14.70 | 14.36 | 14.61 | 5,079,560 | +0.22(+1.53%) |
Jan 16, 2007 | 14.20 | 14.47 | 14.16 | 14.39 | 4,788,030 | +0.33(+2.35%) |
Jan 12, 2007 | 13.65 | 14.09 | 13.64 | 14.06 | 5,085,753 | +0.53(+3.92%) |
Jan 11, 2007 | 13.22 | 13.61 | 13.20 | 13.53 | 4,531,544 | +0.31(+2.34%) |
Jan 10, 2007 | 13.28 | 13.30 | 13.11 | 13.22 | 6,128,116 | -0.22(-1.64%) |
Jan 09, 2007 | 13.05 | 13.46 | 13.00 | 13.44 | 4,837,690 | +0.37(+2.83%) |
Jan 08, 2007 | 13.06 | 13.18 | 13.00 | 13.07 | 3,769,795 | +0.10(+0.77%) |
Jan 05, 2007 | 12.70 | 13.00 | 12.52 | 12.97 | 5,360,181 | +0.20(+1.57%) |
Jan 04, 2007 | 13.35 | 13.35 | 12.74 | 12.77 | 10,226,388 | -0.60(-4.49%) |