Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.63 | 15.76 | 15.51 | 15.70 | 2,506,747 | +0.07(+0.43%) |
Mar 29, 2007 | 15.68 | 15.71 | 15.50 | 15.64 | 1,136,090 | +0.03(+0.21%) |
Mar 28, 2007 | 15.73 | 15.76 | 15.47 | 15.60 | 2,203,340 | -0.19(-1.18%) |
Mar 27, 2007 | 15.91 | 15.92 | 15.74 | 15.79 | 1,037,702 | -0.19(-1.21%) |
Mar 26, 2007 | 16.19 | 16.19 | 15.80 | 15.98 | 2,777,909 | -0.13(-0.83%) |
Mar 23, 2007 | 15.70 | 16.52 | 15.63 | 16.12 | 6,494,238 | +0.49(+3.11%) |
Mar 22, 2007 | 15.53 | 15.70 | 15.34 | 15.63 | 2,001,468 | +0.17(+1.08%) |
Mar 21, 2007 | 15.37 | 15.60 | 15.20 | 15.46 | 2,785,258 | +0.09(+0.56%) |
Mar 20, 2007 | 15.12 | 15.60 | 15.12 | 15.38 | 4,438,925 | +0.27(+1.81%) |
Mar 19, 2007 | 14.76 | 15.12 | 14.59 | 15.10 | 3,521,654 | +0.37(+2.54%) |
Mar 16, 2007 | 14.62 | 14.78 | 14.50 | 14.73 | 1,984,670 | +0.06(+0.41%) |
Mar 15, 2007 | 14.72 | 14.81 | 14.61 | 14.67 | 1,850,552 | -0.04(-0.27%) |
Mar 14, 2007 | 14.69 | 14.82 | 14.41 | 14.71 | 3,397,175 | +0.08(+0.55%) |
Mar 13, 2007 | 14.38 | 15.02 | 14.31 | 14.63 | 5,146,508 | +0.25(+1.72%) |
Mar 12, 2007 | 14.42 | 14.60 | 14.24 | 14.38 | 2,827,852 | -0.13(-0.92%) |
Mar 09, 2007 | 14.40 | 14.54 | 14.31 | 14.52 | 2,976,181 | +0.16(+1.11%) |
Mar 08, 2007 | 14.90 | 14.97 | 14.19 | 14.36 | 7,415,407 | -0.67(-4.44%) |
Mar 07, 2007 | 14.90 | 15.08 | 14.90 | 15.02 | 1,951,825 | +0.05(+0.36%) |
Mar 06, 2007 | 14.95 | 15.04 | 14.87 | 14.97 | 2,596,586 | +0.02(+0.13%) |
Mar 05, 2007 | 14.86 | 15.04 | 14.84 | 14.95 | 2,623,884 | -0.03(-0.22%) |
Mar 02, 2007 | 15.11 | 15.12 | 14.94 | 14.98 | 1,804,696 | -0.15(-0.97%) |
Mar 01, 2007 | 14.98 | 15.23 | 14.97 | 15.13 | 1,813,697 | -0.02(-0.13%) |
Feb 28, 2007 | 15.08 | 15.28 | 14.90 | 15.15 | 2,481,401 | +0.07(+0.49%) |
Feb 27, 2007 | 15.08 | 15.19 | 14.83 | 15.08 | 1,771,700 | -0.21(-1.40%) |
Feb 26, 2007 | 15.45 | 15.50 | 15.19 | 15.29 | 1,363,048 | -0.16(-1.04%) |
Feb 23, 2007 | 15.36 | 15.47 | 15.28 | 15.45 | 1,322,813 | +0.05(+0.30%) |
Feb 22, 2007 | 15.53 | 15.60 | 15.33 | 15.40 | 2,765,761 | -0.14(-0.90%) |
Feb 21, 2007 | 15.51 | 15.61 | 15.49 | 15.54 | 1,051,052 | -0.05(-0.30%) |
Feb 20, 2007 | 15.50 | 15.65 | 15.44 | 15.59 | 797,287 | +0.10(+0.65%) |
Feb 16, 2007 | 15.40 | 15.55 | 15.35 | 15.49 | 1,283,519 | +0.09(+0.56%) |
Feb 15, 2007 | 15.47 | 15.49 | 15.34 | 15.40 | 1,350,260 | -0.07(-0.47%) |
Feb 14, 2007 | 15.37 | 15.60 | 15.28 | 15.48 | 1,826,872 | +0.09(+0.56%) |
Feb 13, 2007 | 15.34 | 15.47 | 15.26 | 15.39 | 2,621,937 | +0.13(+0.83%) |
Feb 12, 2007 | 15.19 | 15.34 | 15.18 | 15.26 | 1,399,867 | +0.13(+0.84%) |
Feb 09, 2007 | 15.49 | 15.54 | 15.12 | 15.14 | 2,869,396 | -0.34(-2.20%) |
Feb 08, 2007 | 15.47 | 15.57 | 15.28 | 15.48 | 2,498,048 | +0.09(+0.56%) |
Feb 07, 2007 | 15.48 | 15.52 | 15.30 | 15.39 | 1,558,130 | -0.08(-0.52%) |
Feb 06, 2007 | 15.09 | 15.48 | 14.90 | 15.47 | 5,257,060 | +0.33(+2.20%) |
Feb 05, 2007 | 15.12 | 15.16 | 15.02 | 15.14 | 6,207,477 | +0.03(+0.18%) |
Feb 02, 2007 | 15.08 | 15.34 | 15.08 | 15.11 | 3,717,827 | -0.04(-0.26%) |
Feb 01, 2007 | 15.03 | 15.17 | 14.96 | 15.15 | 3,173,103 | +0.19(+1.25%) |
Jan 31, 2007 | 14.80 | 15.03 | 14.77 | 14.96 | 4,552,759 | +0.13(+0.85%) |
Jan 30, 2007 | 14.45 | 14.86 | 14.42 | 14.84 | 5,190,770 | +0.45(+3.10%) |
Jan 29, 2007 | 14.36 | 14.49 | 14.29 | 14.39 | 2,282,529 | +0.04(+0.28%) |
Jan 26, 2007 | 14.37 | 14.66 | 14.16 | 14.35 | 2,541,392 | +0.04(+0.28%) |
Jan 25, 2007 | 14.29 | 14.36 | 14.23 | 14.31 | 2,538,992 | -0.02(-0.14%) |
Jan 24, 2007 | 14.23 | 14.40 | 14.07 | 14.33 | 6,058,548 | +0.15(+1.03%) |
Jan 23, 2007 | 14.67 | 14.68 | 14.17 | 14.18 | 8,135,905 | -0.53(-3.62%) |
Jan 22, 2007 | 15.01 | 15.04 | 14.68 | 14.72 | 3,254,092 | -0.32(-2.13%) |
Jan 19, 2007 | 14.72 | 15.07 | 14.66 | 15.04 | 6,771,397 | +0.29(+1.94%) |
Jan 18, 2007 | 14.55 | 14.81 | 14.53 | 14.75 | 3,154,056 | +0.26(+1.79%) |
Jan 17, 2007 | 14.44 | 14.59 | 14.44 | 14.49 | 3,019,675 | -0.03(-0.23%) |
Jan 16, 2007 | 14.92 | 14.98 | 14.34 | 14.52 | 6,895,730 | -0.38(-2.55%) |
Jan 12, 2007 | 14.77 | 15.11 | 14.68 | 14.90 | 4,046,730 | +0.24(+1.64%) |
Jan 11, 2007 | 14.76 | 14.88 | 14.61 | 14.66 | 3,347,079 | -0.04(-0.27%) |
Jan 10, 2007 | 14.64 | 14.80 | 14.64 | 14.70 | 2,041,662 | +0.00(+0.00%) |
Jan 09, 2007 | 14.62 | 14.83 | 14.58 | 14.70 | 1,763,302 | +0.03(+0.18%) |
Jan 08, 2007 | 14.57 | 14.74 | 14.53 | 14.68 | 1,336,762 | +0.07(+0.46%) |
Jan 05, 2007 | 14.70 | 14.79 | 14.57 | 14.61 | 1,595,325 | -0.16(-1.08%) |
Jan 04, 2007 | 14.68 | 14.79 | 14.58 | 14.77 | 1,582,427 | +0.03(+0.18%) |