Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.26 | 14.34 | 14.02 | 14.25 | 1,692,046 | -0.03(-0.24%) |
Mar 29, 2007 | 14.39 | 14.42 | 14.12 | 14.29 | 2,855,681 | -0.04(-0.31%) |
Mar 28, 2007 | 14.17 | 14.36 | 14.15 | 14.33 | 2,120,827 | +0.09(+0.62%) |
Mar 27, 2007 | 14.36 | 14.42 | 14.14 | 14.24 | 1,590,211 | -0.13(-0.91%) |
Mar 26, 2007 | 14.56 | 14.62 | 14.23 | 14.37 | 2,473,557 | -0.21(-1.43%) |
Mar 23, 2007 | 14.65 | 14.83 | 14.57 | 14.58 | 2,412,644 | -0.15(-0.99%) |
Mar 22, 2007 | 14.82 | 14.83 | 14.57 | 14.73 | 2,963,586 | -0.01(-0.07%) |
Mar 21, 2007 | 14.41 | 14.79 | 14.32 | 14.74 | 3,103,410 | +0.33(+2.26%) |
Mar 20, 2007 | 14.26 | 14.47 | 14.19 | 14.41 | 2,741,030 | +0.12(+0.85%) |
Mar 19, 2007 | 14.29 | 14.48 | 14.07 | 14.29 | 2,799,497 | +0.12(+0.86%) |
Mar 16, 2007 | 14.25 | 14.78 | 14.15 | 14.17 | 2,705,054 | -0.04(-0.31%) |
Mar 15, 2007 | 14.39 | 14.49 | 14.14 | 14.21 | 3,271,754 | -0.16(-1.08%) |
Mar 14, 2007 | 13.91 | 14.56 | 13.89 | 14.37 | 8,190,201 | +0.33(+2.36%) |
Mar 13, 2007 | 15.22 | 16.02 | 13.67 | 14.04 | 20,364,908 | -1.19(-7.80%) |
Mar 12, 2007 | 15.37 | 15.56 | 15.10 | 15.22 | 1,969,312 | -0.21(-1.39%) |
Mar 09, 2007 | 15.37 | 15.64 | 15.32 | 15.44 | 2,398,908 | +0.08(+0.54%) |
Mar 08, 2007 | 15.64 | 15.71 | 14.98 | 15.36 | 3,968,487 | -0.22(-1.44%) |
Mar 07, 2007 | 15.32 | 15.84 | 15.30 | 15.58 | 5,242,076 | +0.40(+2.66%) |
Mar 06, 2007 | 14.75 | 15.24 | 14.70 | 15.18 | 6,807,753 | +0.69(+4.75%) |
Mar 05, 2007 | 15.28 | 15.31 | 14.47 | 14.49 | 5,728,616 | -0.98(-6.34%) |
Mar 02, 2007 | 15.62 | 15.85 | 15.45 | 15.47 | 4,024,515 | -0.39(-2.45%) |
Mar 01, 2007 | 16.03 | 16.12 | 15.59 | 15.86 | 5,102,513 | -0.48(-2.95%) |
Feb 28, 2007 | 16.29 | 16.63 | 15.99 | 16.34 | 4,542,629 | -0.02(-0.15%) |
Feb 27, 2007 | 16.62 | 17.10 | 16.25 | 16.36 | 4,176,879 | -0.78(-4.57%) |
Feb 26, 2007 | 17.42 | 17.52 | 17.05 | 17.14 | 2,289,315 | -0.28(-1.59%) |
Feb 23, 2007 | 17.45 | 17.52 | 17.28 | 17.42 | 2,836,661 | -0.12(-0.69%) |
Feb 22, 2007 | 17.70 | 17.89 | 17.37 | 17.54 | 3,344,754 | -0.23(-1.29%) |
Feb 21, 2007 | 18.04 | 18.04 | 17.66 | 17.77 | 2,582,064 | -0.26(-1.43%) |
Feb 20, 2007 | 17.79 | 18.12 | 17.40 | 18.03 | 4,490,530 | +0.13(+0.71%) |
Feb 16, 2007 | 17.93 | 17.95 | 17.71 | 17.90 | 2,950,347 | -0.03(-0.19%) |
Feb 15, 2007 | 17.99 | 18.04 | 17.75 | 17.94 | 5,369,865 | -0.17(-0.91%) |
Feb 14, 2007 | 18.14 | 18.17 | 17.74 | 18.10 | 3,876,797 | +0.01(+0.08%) |
Feb 13, 2007 | 17.09 | 18.11 | 17.09 | 18.09 | 32,510,736 | +1.10(+6.47%) |
Feb 12, 2007 | 16.73 | 17.04 | 16.39 | 16.99 | 4,551,390 | +0.41(+2.49%) |
Feb 09, 2007 | 17.05 | 17.11 | 16.54 | 16.58 | 4,111,074 | -0.54(-3.15%) |
Feb 08, 2007 | 17.56 | 17.58 | 17.12 | 17.12 | 3,798,824 | -0.57(-3.22%) |
Feb 07, 2007 | 17.81 | 17.81 | 17.31 | 17.68 | 3,193,344 | +0.38(+2.22%) |
Feb 06, 2007 | 17.03 | 17.55 | 17.03 | 17.30 | 3,982,825 | +0.18(+1.08%) |
Feb 05, 2007 | 17.60 | 17.63 | 16.80 | 17.12 | 8,734,211 | -0.96(-5.33%) |
Feb 02, 2007 | 18.34 | 18.67 | 17.45 | 18.08 | 12,970,040 | -2.14(-10.56%) |
Feb 01, 2007 | 19.91 | 20.52 | 19.87 | 20.21 | 5,690,370 | +0.35(+1.74%) |
Jan 31, 2007 | 19.34 | 20.17 | 19.10 | 19.87 | 2,836,895 | +0.66(+3.42%) |
Jan 30, 2007 | 19.13 | 19.47 | 19.07 | 19.21 | 2,237,150 | +0.04(+0.20%) |
Jan 29, 2007 | 19.00 | 19.41 | 18.90 | 19.17 | 1,599,074 | +0.10(+0.51%) |
Jan 26, 2007 | 19.42 | 19.49 | 18.91 | 19.08 | 2,582,883 | -0.42(-2.15%) |
Jan 25, 2007 | 19.88 | 19.95 | 19.35 | 19.49 | 1,488,383 | -0.42(-2.12%) |
Jan 24, 2007 | 19.92 | 20.09 | 19.83 | 19.92 | 1,790,930 | -0.01(-0.07%) |
Jan 23, 2007 | 19.92 | 20.30 | 19.74 | 19.93 | 3,173,353 | +0.21(+1.06%) |
Jan 22, 2007 | 19.21 | 19.74 | 19.16 | 19.72 | 3,565,365 | +0.51(+2.66%) |
Jan 19, 2007 | 18.87 | 19.23 | 18.58 | 19.21 | 1,608,959 | +0.29(+1.54%) |
Jan 18, 2007 | 18.97 | 19.15 | 18.87 | 18.92 | 1,323,568 | +0.00(+0.03%) |
Jan 17, 2007 | 18.82 | 19.09 | 18.65 | 18.92 | 730,521 | +0.05(+0.28%) |
Jan 16, 2007 | 19.17 | 19.30 | 18.75 | 18.86 | 900,856 | -0.35(-1.80%) |
Jan 12, 2007 | 19.20 | 19.35 | 19.04 | 19.21 | 1,139,677 | -0.04(-0.20%) |
Jan 11, 2007 | 19.11 | 19.60 | 19.02 | 19.25 | 1,414,024 | +0.12(+0.64%) |
Jan 10, 2007 | 19.05 | 19.15 | 18.73 | 19.12 | 2,548,595 | -0.08(-0.43%) |
Jan 09, 2007 | 18.92 | 19.21 | 18.66 | 19.21 | 2,564,011 | +0.46(+2.44%) |
Jan 08, 2007 | 18.73 | 18.82 | 18.39 | 18.75 | 1,759,771 | -0.03(-0.16%) |
Jan 05, 2007 | 18.83 | 18.96 | 18.54 | 18.78 | 2,548,856 | -0.23(-1.23%) |
Jan 04, 2007 | 18.65 | 19.08 | 18.31 | 19.01 | 1,469,431 | +0.33(+1.77%) |