Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.01 | 17.23 | 17.01 | 17.18 | 1,556,377 | +0.18(+1.04%) |
Mar 29, 2007 | 16.98 | 17.03 | 16.92 | 17.00 | 1,315,009 | +0.26(+1.57%) |
Mar 28, 2007 | 16.65 | 16.88 | 16.64 | 16.74 | 3,472,268 | -0.09(-0.51%) |
Mar 27, 2007 | 16.81 | 16.93 | 16.78 | 16.83 | 4,673,857 | +0.08(+0.48%) |
Mar 26, 2007 | 16.80 | 16.80 | 16.61 | 16.75 | 4,097,129 | -0.25(-1.45%) |
Mar 23, 2007 | 16.96 | 17.09 | 16.93 | 16.99 | 6,163,372 | +0.16(+0.95%) |
Mar 22, 2007 | 16.85 | 16.92 | 16.77 | 16.83 | 1,961,574 | -0.06(-0.34%) |
Mar 21, 2007 | 16.73 | 16.89 | 16.61 | 16.89 | 4,940,604 | +0.29(+1.76%) |
Mar 20, 2007 | 16.52 | 16.79 | 16.52 | 16.60 | 7,188,529 | -0.09(-0.55%) |
Mar 19, 2007 | 16.80 | 16.85 | 16.67 | 16.69 | 2,719,459 | -0.07(-0.44%) |
Mar 16, 2007 | 17.14 | 17.16 | 16.67 | 16.76 | 6,577,408 | +0.36(+2.19%) |
Mar 15, 2007 | 16.11 | 16.48 | 16.11 | 16.40 | 2,128,904 | +0.68(+4.32%) |
Mar 14, 2007 | 15.64 | 15.76 | 15.56 | 15.72 | 1,036,534 | +0.29(+1.85%) |
Mar 13, 2007 | 15.68 | 15.77 | 15.43 | 15.44 | 1,033,208 | -0.25(-1.57%) |
Mar 12, 2007 | 15.53 | 15.73 | 15.53 | 15.68 | 1,152,580 | +0.37(+2.42%) |
Mar 09, 2007 | 15.23 | 15.35 | 15.13 | 15.31 | 3,194,843 | +0.23(+1.52%) |
Mar 08, 2007 | 15.07 | 15.19 | 15.03 | 15.08 | 3,333,643 | -0.11(-0.75%) |
Mar 07, 2007 | 15.11 | 15.23 | 15.07 | 15.20 | 1,187,586 | +0.14(+0.91%) |
Mar 06, 2007 | 15.00 | 15.09 | 14.89 | 15.06 | 1,204,039 | +0.32(+2.17%) |
Mar 05, 2007 | 14.64 | 14.85 | 14.61 | 14.74 | 3,614,743 | -0.19(-1.30%) |
Mar 02, 2007 | 14.95 | 15.04 | 14.89 | 14.93 | 1,045,111 | -0.21(-1.40%) |
Mar 01, 2007 | 14.98 | 15.15 | 14.88 | 15.15 | 1,359,642 | -0.22(-1.41%) |
Feb 28, 2007 | 15.35 | 15.41 | 15.26 | 15.36 | 1,011,155 | +0.07(+0.49%) |
Feb 27, 2007 | 15.60 | 15.63 | 15.24 | 15.29 | 1,199,488 | -0.35(-2.26%) |
Feb 26, 2007 | 15.65 | 15.69 | 15.59 | 15.64 | 496,773 | +0.02(+0.15%) |
Feb 23, 2007 | 15.64 | 15.65 | 15.56 | 15.62 | 577,252 | +0.14(+0.89%) |
Feb 22, 2007 | 15.44 | 15.50 | 15.41 | 15.48 | 639,038 | -0.02(-0.11%) |
Feb 21, 2007 | 15.45 | 15.55 | 15.42 | 15.50 | 819,670 | -0.28(-1.77%) |
Feb 20, 2007 | 15.69 | 15.80 | 15.64 | 15.78 | 529,294 | +0.17(+1.10%) |
Feb 16, 2007 | 15.57 | 15.63 | 15.48 | 15.61 | 573,227 | -0.17(-1.09%) |
Feb 15, 2007 | 15.83 | 15.85 | 15.74 | 15.78 | 462,607 | +0.02(+0.14%) |
Feb 14, 2007 | 15.65 | 15.76 | 15.64 | 15.76 | 1,178,411 | +0.35(+2.26%) |
Feb 13, 2007 | 15.29 | 15.44 | 15.29 | 15.41 | 724,713 | +0.18(+1.16%) |
Feb 12, 2007 | 15.19 | 15.26 | 15.15 | 15.23 | 944,916 | -0.21(-1.37%) |
Feb 09, 2007 | 15.45 | 15.55 | 15.41 | 15.44 | 833,148 | -0.13(-0.81%) |
Feb 08, 2007 | 15.52 | 15.61 | 15.47 | 15.57 | 1,837,652 | -0.37(-2.29%) |
Feb 07, 2007 | 15.89 | 16.03 | 15.87 | 15.93 | 460,156 | -0.07(-0.46%) |
Feb 06, 2007 | 16.04 | 16.07 | 15.98 | 16.01 | 1,378,895 | +0.21(+1.30%) |
Feb 05, 2007 | 15.77 | 15.87 | 15.77 | 15.80 | 463,482 | -0.08(-0.50%) |
Feb 02, 2007 | 15.91 | 15.93 | 15.84 | 15.88 | 720,603 | +0.07(+0.43%) |
Feb 01, 2007 | 15.79 | 15.89 | 15.76 | 15.81 | 736,181 | +0.21(+1.35%) |
Jan 31, 2007 | 15.58 | 15.64 | 15.52 | 15.60 | 627,836 | -0.10(-0.66%) |
Jan 30, 2007 | 15.75 | 15.79 | 15.64 | 15.71 | 552,223 | +0.13(+0.81%) |
Jan 29, 2007 | 15.53 | 15.61 | 15.51 | 15.58 | 480,635 | +0.09(+0.59%) |
Jan 26, 2007 | 15.51 | 15.53 | 15.38 | 15.49 | 568,501 | -0.11(-0.70%) |
Jan 25, 2007 | 15.75 | 15.76 | 15.56 | 15.60 | 451,055 | -0.21(-1.30%) |
Jan 24, 2007 | 15.83 | 15.86 | 15.72 | 15.80 | 556,249 | +0.09(+0.58%) |
Jan 23, 2007 | 15.67 | 15.77 | 15.62 | 15.71 | 746,682 | -0.10(-0.65%) |
Jan 22, 2007 | 15.91 | 15.91 | 15.76 | 15.81 | 521,942 | -0.17(-1.04%) |
Jan 19, 2007 | 15.89 | 16.02 | 15.89 | 15.98 | 1,081,342 | +0.09(+0.58%) |
Jan 18, 2007 | 16.00 | 16.04 | 15.85 | 15.89 | 528,769 | -0.11(-0.71%) |
Jan 17, 2007 | 15.98 | 16.04 | 15.96 | 16.00 | 725,154 | +0.14(+0.86%) |
Jan 16, 2007 | 15.89 | 15.91 | 15.84 | 15.87 | 558,699 | +0.06(+0.40%) |
Jan 12, 2007 | 15.75 | 15.84 | 15.73 | 15.80 | 630,812 | +0.34(+2.18%) |
Jan 11, 2007 | 15.35 | 15.51 | 15.31 | 15.47 | 502,164 | +0.07(+0.48%) |
Jan 10, 2007 | 15.39 | 15.44 | 15.36 | 15.39 | 688,572 | -0.14(-0.92%) |
Jan 09, 2007 | 15.55 | 15.58 | 15.47 | 15.53 | 590,205 | -0.05(-0.33%) |
Jan 08, 2007 | 15.63 | 15.65 | 15.51 | 15.59 | 671,419 | -0.11(-0.69%) |
Jan 05, 2007 | 15.76 | 15.78 | 15.65 | 15.69 | 549,247 | -0.25(-1.58%) |
Jan 04, 2007 | 15.92 | 16.00 | 15.91 | 15.95 | 633,087 | -0.09(-0.53%) |