Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.09 | 16.23 | 15.92 | 16.06 | 399,788 | -0.03(-0.20%) |
Mar 29, 2007 | 15.90 | 16.12 | 15.88 | 16.10 | 1,021,663 | +0.30(+1.88%) |
Mar 28, 2007 | 15.82 | 15.90 | 15.52 | 15.80 | 671,693 | -0.05(-0.28%) |
Mar 27, 2007 | 15.77 | 15.86 | 15.66 | 15.84 | 343,606 | -0.01(-0.04%) |
Mar 26, 2007 | 15.86 | 15.90 | 15.69 | 15.85 | 501,442 | -0.01(-0.08%) |
Mar 23, 2007 | 15.92 | 15.97 | 15.83 | 15.86 | 332,122 | -0.06(-0.40%) |
Mar 22, 2007 | 15.94 | 16.01 | 15.85 | 15.93 | 758,759 | +0.08(+0.53%) |
Mar 21, 2007 | 15.55 | 15.84 | 15.52 | 15.84 | 534,654 | +0.34(+2.20%) |
Mar 20, 2007 | 15.35 | 15.57 | 15.33 | 15.50 | 406,927 | +0.15(+0.97%) |
Mar 19, 2007 | 15.28 | 15.43 | 15.21 | 15.35 | 409,565 | +0.17(+1.15%) |
Mar 16, 2007 | 15.37 | 15.37 | 15.08 | 15.18 | 854,981 | -0.19(-1.22%) |
Mar 15, 2007 | 15.11 | 15.39 | 15.11 | 15.37 | 432,845 | +0.27(+1.79%) |
Mar 14, 2007 | 14.90 | 15.15 | 14.80 | 15.10 | 614,426 | +0.15(+0.99%) |
Mar 13, 2007 | 15.49 | 15.32 | 14.90 | 14.95 | 548,467 | -0.54(-3.49%) |
Mar 12, 2007 | 15.38 | 15.51 | 15.32 | 15.49 | 562,900 | +0.11(+0.71%) |
Mar 09, 2007 | 15.20 | 15.40 | 15.17 | 15.38 | 576,557 | +0.21(+1.36%) |
Mar 08, 2007 | 15.21 | 15.32 | 15.10 | 15.17 | 688,144 | +0.04(+0.26%) |
Mar 07, 2007 | 15.08 | 15.21 | 14.96 | 15.14 | 586,645 | +0.01(+0.09%) |
Mar 06, 2007 | 14.94 | 15.17 | 14.76 | 15.12 | 534,654 | +0.28(+1.87%) |
Mar 05, 2007 | 14.90 | 15.18 | 14.79 | 14.85 | 519,600 | -0.19(-1.24%) |
Mar 02, 2007 | 15.11 | 15.19 | 14.96 | 15.03 | 795,386 | -0.12(-0.77%) |
Mar 01, 2007 | 14.86 | 15.26 | 14.69 | 15.15 | 673,711 | +0.06(+0.43%) |
Feb 28, 2007 | 15.08 | 15.14 | 14.85 | 15.08 | 647,948 | +0.00(+0.00%) |
Feb 27, 2007 | 15.34 | 15.50 | 14.90 | 15.08 | 811,216 | -0.42(-2.70%) |
Feb 26, 2007 | 15.53 | 15.53 | 15.27 | 15.50 | 398,810 | -0.02(-0.12%) |
Feb 23, 2007 | 15.57 | 15.61 | 15.42 | 15.52 | 602,941 | -0.05(-0.29%) |
Feb 22, 2007 | 15.78 | 15.78 | 15.41 | 15.57 | 635,532 | +0.03(+0.17%) |
Feb 21, 2007 | 15.53 | 15.66 | 15.43 | 15.54 | 543,035 | -0.23(-1.43%) |
Feb 20, 2007 | 15.36 | 15.84 | 15.30 | 15.77 | 747,119 | +0.37(+2.38%) |
Feb 16, 2007 | 15.40 | 15.43 | 15.28 | 15.40 | 644,844 | +0.01(+0.04%) |
Feb 15, 2007 | 15.39 | 15.48 | 15.30 | 15.39 | 722,753 | +0.03(+0.17%) |
Feb 14, 2007 | 15.19 | 15.44 | 15.17 | 15.37 | 492,493 | +0.15(+1.02%) |
Feb 13, 2007 | 15.11 | 15.30 | 15.11 | 15.21 | 648,811 | +0.12(+0.77%) |
Feb 12, 2007 | 14.98 | 15.15 | 14.90 | 15.10 | 402,504 | +0.15(+1.03%) |
Feb 09, 2007 | 15.04 | 15.12 | 14.85 | 14.94 | 394,977 | -0.12(-0.77%) |
Feb 08, 2007 | 15.06 | 15.08 | 14.94 | 15.06 | 467,299 | -0.01(-0.04%) |
Feb 07, 2007 | 15.03 | 15.12 | 14.93 | 15.06 | 613,184 | +0.08(+0.52%) |
Feb 06, 2007 | 15.04 | 15.15 | 14.88 | 14.99 | 807,957 | -0.05(-0.30%) |
Feb 05, 2007 | 14.94 | 15.06 | 14.82 | 15.03 | 888,504 | +0.07(+0.47%) |
Feb 02, 2007 | 15.00 | 15.01 | 14.85 | 14.96 | 999,625 | -0.08(-0.51%) |
Feb 01, 2007 | 14.99 | 15.28 | 14.67 | 15.04 | 1,258,494 | +0.01(+0.04%) |
Jan 31, 2007 | 14.30 | 15.11 | 13.89 | 15.03 | 2,206,595 | -0.05(-0.30%) |
Jan 30, 2007 | 14.88 | 15.14 | 14.70 | 15.08 | 543,345 | +0.19(+1.26%) |
Jan 29, 2007 | 14.83 | 14.97 | 14.80 | 14.89 | 586,025 | +0.03(+0.22%) |
Jan 26, 2007 | 14.85 | 14.94 | 14.66 | 14.86 | 494,303 | -0.02(-0.13%) |
Jan 25, 2007 | 15.11 | 15.12 | 14.81 | 14.88 | 558,555 | -0.23(-1.54%) |
Jan 24, 2007 | 14.89 | 15.12 | 14.84 | 15.11 | 515,099 | +0.22(+1.47%) |
Jan 23, 2007 | 14.82 | 14.97 | 14.63 | 14.89 | 379,147 | +0.07(+0.48%) |
Jan 22, 2007 | 15.09 | 15.09 | 14.72 | 14.82 | 488,871 | -0.26(-1.71%) |
Jan 19, 2007 | 14.86 | 15.10 | 14.78 | 15.08 | 502,994 | +0.22(+1.47%) |
Jan 18, 2007 | 14.94 | 14.97 | 14.79 | 14.86 | 369,990 | -0.08(-0.52%) |
Jan 17, 2007 | 14.91 | 15.08 | 14.88 | 14.94 | 437,501 | -0.07(-0.47%) |
Jan 16, 2007 | 15.05 | 15.14 | 14.96 | 15.01 | 389,234 | +0.03(+0.17%) |
Jan 12, 2007 | 14.89 | 15.01 | 14.81 | 14.98 | 306,825 | +0.06(+0.39%) |
Jan 11, 2007 | 14.65 | 14.94 | 14.62 | 14.92 | 647,793 | +0.33(+2.25%) |
Jan 10, 2007 | 14.50 | 14.61 | 14.40 | 14.59 | 337,243 | +0.01(+0.04%) |
Jan 09, 2007 | 14.48 | 14.60 | 14.34 | 14.59 | 338,795 | +0.10(+0.67%) |
Jan 08, 2007 | 14.38 | 14.53 | 14.23 | 14.49 | 570,194 | +0.12(+0.85%) |
Jan 05, 2007 | 14.61 | 14.61 | 14.25 | 14.37 | 834,806 | -0.23(-1.59%) |
Jan 04, 2007 | 14.48 | 14.69 | 14.33 | 14.60 | 393,735 | +0.12(+0.80%) |