Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.13 | 16.43 | 15.95 | 16.19 | 816,750 | +0.04(+0.23%) |
Mar 29, 2007 | 16.10 | 16.25 | 15.89 | 16.15 | 916,900 | +0.18(+1.15%) |
Mar 28, 2007 | 15.91 | 16.17 | 15.84 | 15.97 | 1,678,036 | -0.04(-0.26%) |
Mar 27, 2007 | 16.13 | 16.26 | 15.96 | 16.01 | 1,190,074 | -0.20(-1.24%) |
Mar 26, 2007 | 16.10 | 16.27 | 15.99 | 16.21 | 1,407,632 | +0.10(+0.61%) |
Mar 23, 2007 | 15.96 | 16.17 | 15.93 | 16.11 | 502,025 | +0.13(+0.79%) |
Mar 22, 2007 | 15.96 | 16.04 | 15.77 | 15.98 | 820,586 | +0.01(+0.09%) |
Mar 21, 2007 | 15.63 | 15.98 | 15.60 | 15.97 | 511,614 | +0.37(+2.35%) |
Mar 20, 2007 | 15.58 | 15.65 | 15.51 | 15.60 | 399,106 | +0.00(+0.00%) |
Mar 19, 2007 | 15.59 | 15.75 | 15.53 | 15.60 | 582,358 | +0.08(+0.51%) |
Mar 16, 2007 | 15.64 | 15.71 | 15.20 | 15.52 | 1,215,644 | -0.11(-0.69%) |
Mar 15, 2007 | 15.27 | 15.66 | 15.27 | 15.63 | 1,072,451 | +0.40(+2.65%) |
Mar 14, 2007 | 14.86 | 15.29 | 14.86 | 15.23 | 1,731,094 | +0.34(+2.30%) |
Mar 13, 2007 | 15.31 | 15.29 | 14.73 | 14.89 | 806,096 | -0.43(-2.79%) |
Mar 12, 2007 | 15.13 | 15.35 | 15.11 | 15.31 | 404,859 | +0.01(+0.06%) |
Mar 09, 2007 | 15.25 | 15.34 | 15.09 | 15.30 | 745,367 | +0.17(+1.12%) |
Mar 08, 2007 | 14.97 | 15.26 | 14.93 | 15.13 | 809,292 | +0.28(+1.90%) |
Mar 07, 2007 | 14.55 | 15.05 | 14.50 | 14.85 | 804,178 | +0.37(+2.53%) |
Mar 06, 2007 | 14.88 | 14.98 | 14.45 | 14.49 | 1,140,425 | -0.23(-1.59%) |
Mar 05, 2007 | 14.54 | 14.95 | 14.36 | 14.72 | 748,990 | +0.07(+0.45%) |
Mar 02, 2007 | 15.10 | 15.12 | 14.65 | 14.66 | 1,054,765 | -0.54(-3.58%) |
Mar 01, 2007 | 14.90 | 15.41 | 14.89 | 15.20 | 717,027 | +0.12(+0.78%) |
Feb 28, 2007 | 15.06 | 15.23 | 14.83 | 15.08 | 812,702 | +0.17(+1.13%) |
Feb 27, 2007 | 14.94 | 15.44 | 14.55 | 14.91 | 838,485 | -0.71(-4.54%) |
Feb 26, 2007 | 15.91 | 16.00 | 15.58 | 15.62 | 1,060,732 | -0.28(-1.77%) |
Feb 23, 2007 | 16.13 | 16.13 | 15.72 | 15.90 | 781,165 | -0.23(-1.45%) |
Feb 22, 2007 | 16.28 | 16.43 | 16.03 | 16.14 | 1,245,688 | +0.10(+0.61%) |
Feb 21, 2007 | 15.79 | 16.07 | 15.71 | 16.04 | 675,263 | +0.22(+1.36%) |
Feb 20, 2007 | 15.68 | 15.98 | 15.53 | 15.82 | 599,405 | +0.15(+0.96%) |
Feb 16, 2007 | 15.73 | 15.73 | 15.52 | 15.67 | 348,392 | -0.06(-0.36%) |
Feb 15, 2007 | 15.72 | 15.87 | 15.65 | 15.73 | 573,195 | +0.01(+0.09%) |
Feb 14, 2007 | 15.18 | 15.90 | 15.18 | 15.72 | 952,920 | +0.47(+3.08%) |
Feb 13, 2007 | 14.92 | 15.28 | 14.88 | 15.25 | 426,317 | +0.37(+2.46%) |
Feb 12, 2007 | 14.71 | 14.95 | 14.51 | 14.88 | 492,543 | +0.17(+1.18%) |
Feb 09, 2007 | 14.93 | 15.01 | 14.62 | 14.71 | 619,435 | -0.26(-1.76%) |
Feb 08, 2007 | 15.21 | 15.30 | 14.96 | 14.97 | 1,138,294 | -0.28(-1.85%) |
Feb 07, 2007 | 15.23 | 15.36 | 15.15 | 15.25 | 463,457 | +0.01(+0.09%) |
Feb 06, 2007 | 15.19 | 15.33 | 15.12 | 15.24 | 363,308 | +0.12(+0.78%) |
Feb 05, 2007 | 15.28 | 15.28 | 15.03 | 15.12 | 623,057 | -0.23(-1.53%) |
Feb 02, 2007 | 15.25 | 15.40 | 15.16 | 15.36 | 421,480 | +0.20(+1.30%) |
Feb 01, 2007 | 15.04 | 15.49 | 14.90 | 15.16 | 875,348 | +0.13(+0.87%) |
Jan 31, 2007 | 14.71 | 15.11 | 14.71 | 15.03 | 663,756 | +0.21(+1.39%) |
Jan 30, 2007 | 14.69 | 14.88 | 14.64 | 14.82 | 704,455 | +0.15(+1.06%) |
Jan 29, 2007 | 14.69 | 14.88 | 14.58 | 14.67 | 458,982 | -0.08(-0.57%) |
Jan 26, 2007 | 14.85 | 14.91 | 14.64 | 14.75 | 423,184 | -0.13(-0.85%) |
Jan 25, 2007 | 15.02 | 15.11 | 14.81 | 14.88 | 571,704 | -0.19(-1.28%) |
Jan 24, 2007 | 15.15 | 15.25 | 14.97 | 15.07 | 408,908 | -0.12(-0.77%) |
Jan 23, 2007 | 14.48 | 15.35 | 14.43 | 15.19 | 730,878 | +0.61(+4.22%) |
Jan 22, 2007 | 14.69 | 14.77 | 14.42 | 14.57 | 699,980 | -0.16(-1.08%) |
Jan 19, 2007 | 14.58 | 14.82 | 14.52 | 14.73 | 692,949 | +0.13(+0.87%) |
Jan 18, 2007 | 14.78 | 14.83 | 14.54 | 14.60 | 687,835 | -0.23(-1.58%) |
Jan 17, 2007 | 14.62 | 14.99 | 14.62 | 14.84 | 683,360 | +0.19(+1.28%) |
Jan 16, 2007 | 14.71 | 14.78 | 14.44 | 14.65 | 784,149 | +0.03(+0.19%) |
Jan 12, 2007 | 14.40 | 14.66 | 14.30 | 14.62 | 745,793 | +0.22(+1.50%) |
Jan 11, 2007 | 13.82 | 14.45 | 13.82 | 14.41 | 1,649,909 | +0.70(+5.14%) |
Jan 10, 2007 | 13.42 | 13.72 | 13.38 | 13.70 | 722,354 | +0.11(+0.79%) |
Jan 09, 2007 | 13.61 | 13.66 | 13.37 | 13.60 | 778,608 | +0.00(+0.00%) |
Jan 08, 2007 | 13.45 | 13.63 | 13.33 | 13.60 | 1,600,899 | +0.15(+1.12%) |
Jan 05, 2007 | 13.76 | 13.80 | 13.42 | 13.45 | 1,570,002 | -0.37(-2.65%) |
Jan 04, 2007 | 14.01 | 14.03 | 13.75 | 13.81 | 1,118,477 | -0.25(-1.77%) |