Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.04 | 17.19 | 16.86 | 17.02 | 377,430 | -0.03(-0.20%) |
Mar 29, 2007 | 16.84 | 17.08 | 16.82 | 17.05 | 964,529 | +0.31(+1.88%) |
Mar 28, 2007 | 16.76 | 16.84 | 16.44 | 16.74 | 634,130 | -0.05(-0.28%) |
Mar 27, 2007 | 16.70 | 16.80 | 16.59 | 16.78 | 324,391 | -0.01(-0.04%) |
Mar 26, 2007 | 16.80 | 16.84 | 16.62 | 16.79 | 473,400 | -0.01(-0.08%) |
Mar 23, 2007 | 16.86 | 16.92 | 16.77 | 16.80 | 313,548 | -0.07(-0.40%) |
Mar 22, 2007 | 16.89 | 16.96 | 16.79 | 16.87 | 716,327 | +0.09(+0.53%) |
Mar 21, 2007 | 16.47 | 16.78 | 16.44 | 16.78 | 504,755 | +0.36(+2.20%) |
Mar 20, 2007 | 16.26 | 16.50 | 16.24 | 16.42 | 384,170 | +0.16(+0.97%) |
Mar 19, 2007 | 16.18 | 16.35 | 16.11 | 16.26 | 386,661 | +0.18(+1.15%) |
Mar 16, 2007 | 16.28 | 16.28 | 15.97 | 16.08 | 807,168 | -0.20(-1.22%) |
Mar 15, 2007 | 16.00 | 16.31 | 16.00 | 16.28 | 408,639 | +0.29(+1.79%) |
Mar 14, 2007 | 15.79 | 16.05 | 15.68 | 15.99 | 580,065 | +0.16(+0.99%) |
Mar 13, 2007 | 16.41 | 16.22 | 15.78 | 15.83 | 517,795 | -0.57(-3.49%) |
Mar 12, 2007 | 16.29 | 16.43 | 16.23 | 16.41 | 531,421 | +0.12(+0.71%) |
Mar 09, 2007 | 16.10 | 16.31 | 16.07 | 16.29 | 544,314 | +0.22(+1.36%) |
Mar 08, 2007 | 16.11 | 16.23 | 16.00 | 16.07 | 649,661 | +0.04(+0.26%) |
Mar 07, 2007 | 15.98 | 16.11 | 15.84 | 16.03 | 553,838 | +0.01(+0.08%) |
Mar 06, 2007 | 15.82 | 16.07 | 15.63 | 16.02 | 504,755 | +0.29(+1.87%) |
Mar 05, 2007 | 15.79 | 16.08 | 15.67 | 15.72 | 490,542 | -0.20(-1.24%) |
Mar 02, 2007 | 16.00 | 16.09 | 15.84 | 15.92 | 750,905 | -0.12(-0.77%) |
Mar 01, 2007 | 15.74 | 16.16 | 15.56 | 16.05 | 636,035 | +0.07(+0.43%) |
Feb 28, 2007 | 15.98 | 16.04 | 15.73 | 15.98 | 611,713 | +0.00(+0.00%) |
Feb 27, 2007 | 16.25 | 16.41 | 15.79 | 15.98 | 765,850 | -0.44(-2.70%) |
Feb 26, 2007 | 16.45 | 16.45 | 16.18 | 16.42 | 376,507 | -0.02(-0.12%) |
Feb 23, 2007 | 16.50 | 16.54 | 16.33 | 16.44 | 569,223 | -0.05(-0.29%) |
Feb 22, 2007 | 16.71 | 16.71 | 16.33 | 16.49 | 599,991 | +0.03(+0.17%) |
Feb 21, 2007 | 16.45 | 16.59 | 16.34 | 16.46 | 512,667 | -0.24(-1.43%) |
Feb 20, 2007 | 16.27 | 16.78 | 16.20 | 16.70 | 705,338 | +0.39(+2.38%) |
Feb 16, 2007 | 16.31 | 16.35 | 16.19 | 16.31 | 608,782 | +0.01(+0.04%) |
Feb 15, 2007 | 16.31 | 16.40 | 16.21 | 16.31 | 682,335 | +0.03(+0.17%) |
Feb 14, 2007 | 16.09 | 16.35 | 16.07 | 16.28 | 464,951 | +0.16(+1.02%) |
Feb 13, 2007 | 16.00 | 16.21 | 16.00 | 16.11 | 612,527 | +0.12(+0.77%) |
Feb 12, 2007 | 15.87 | 16.05 | 15.78 | 15.99 | 379,994 | +0.16(+1.03%) |
Feb 09, 2007 | 15.93 | 16.02 | 15.72 | 15.83 | 372,888 | -0.12(-0.77%) |
Feb 08, 2007 | 15.96 | 15.97 | 15.82 | 15.95 | 441,166 | -0.01(-0.04%) |
Feb 07, 2007 | 15.92 | 16.01 | 15.81 | 15.96 | 578,893 | +0.08(+0.52%) |
Feb 06, 2007 | 15.93 | 16.05 | 15.76 | 15.88 | 762,773 | -0.05(-0.30%) |
Feb 05, 2007 | 15.83 | 15.95 | 15.70 | 15.92 | 838,816 | +0.08(+0.47%) |
Feb 02, 2007 | 15.89 | 15.90 | 15.73 | 15.85 | 943,723 | -0.08(-0.51%) |
Feb 01, 2007 | 15.88 | 16.18 | 15.54 | 15.93 | 1,188,115 | +0.01(+0.04%) |
Jan 31, 2007 | 15.15 | 16.00 | 14.71 | 15.92 | 2,083,195 | -0.05(-0.30%) |
Jan 30, 2007 | 15.76 | 16.03 | 15.57 | 15.97 | 512,960 | +0.20(+1.25%) |
Jan 29, 2007 | 15.70 | 15.85 | 15.68 | 15.77 | 553,252 | +0.03(+0.22%) |
Jan 26, 2007 | 15.73 | 15.82 | 15.53 | 15.74 | 466,660 | -0.02(-0.13%) |
Jan 25, 2007 | 16.00 | 16.02 | 15.69 | 15.76 | 527,318 | -0.25(-1.54%) |
Jan 24, 2007 | 15.77 | 16.01 | 15.72 | 16.00 | 486,293 | +0.23(+1.47%) |
Jan 23, 2007 | 15.70 | 15.85 | 15.49 | 15.77 | 357,943 | +0.08(+0.48%) |
Jan 22, 2007 | 15.98 | 15.98 | 15.60 | 15.70 | 461,532 | -0.27(-1.71%) |
Jan 19, 2007 | 15.75 | 16.00 | 15.66 | 15.97 | 474,865 | +0.23(+1.47%) |
Jan 18, 2007 | 15.82 | 15.86 | 15.67 | 15.74 | 349,299 | -0.08(-0.52%) |
Jan 17, 2007 | 15.79 | 15.97 | 15.76 | 15.82 | 413,034 | -0.07(-0.47%) |
Jan 16, 2007 | 15.94 | 16.03 | 15.84 | 15.90 | 367,467 | +0.03(+0.17%) |
Jan 12, 2007 | 15.77 | 15.90 | 15.68 | 15.87 | 289,666 | +0.06(+0.39%) |
Jan 11, 2007 | 15.52 | 15.82 | 15.49 | 15.81 | 611,566 | +0.35(+2.25%) |
Jan 10, 2007 | 15.36 | 15.47 | 15.25 | 15.46 | 318,383 | +0.01(+0.04%) |
Jan 09, 2007 | 15.34 | 15.47 | 15.19 | 15.45 | 319,849 | +0.10(+0.67%) |
Jan 08, 2007 | 15.23 | 15.39 | 15.07 | 15.35 | 538,307 | +0.13(+0.85%) |
Jan 05, 2007 | 15.47 | 15.47 | 15.09 | 15.22 | 788,121 | -0.25(-1.59%) |
Jan 04, 2007 | 15.34 | 15.56 | 15.18 | 15.47 | 371,716 | +0.12(+0.80%) |