Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 16.11 | 16.28 | 16.11 | 16.28 | 570 | +0.17(+1.03%) |
Mar 28, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 228 | -0.01(-0.05%) |
Mar 27, 2007 | 16.12 | 16.12 | 16.12 | 16.12 | 14,545 | +0.12(+0.77%) |
Mar 26, 2007 | 16.00 | 16.02 | 16.00 | 16.00 | 342 | -0.12(-0.76%) |
Mar 23, 2007 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 16.02 | 16.12 | 16.02 | 16.12 | 570 | +0.00(+0.00%) |
Mar 21, 2007 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 16.06 | 16.12 | 16.03 | 16.12 | 456 | -0.07(-0.43%) |
Mar 19, 2007 | 15.99 | 16.19 | 15.99 | 16.19 | 2,168 | +0.20(+1.26%) |
Mar 16, 2007 | 16.01 | 16.03 | 15.99 | 15.99 | 2,282 | -0.01(-0.06%) |
Mar 15, 2007 | 16.01 | 16.11 | 16.00 | 16.00 | 1,307 | -0.17(-1.03%) |
Mar 14, 2007 | 15.99 | 16.17 | 15.99 | 16.17 | 570 | +0.06(+0.38%) |
Mar 13, 2007 | 15.99 | 16.11 | 15.99 | 16.11 | 1,483 | +0.11(+0.66%) |
Mar 12, 2007 | 16.01 | 16.10 | 16.00 | 16.00 | 1,255 | -0.01(-0.05%) |
Mar 09, 2007 | 16.01 | 16.10 | 16.00 | 16.01 | 1,597 | +0.02(+0.11%) |
Mar 08, 2007 | 16.03 | 16.16 | 15.99 | 15.99 | 3,394 | -0.06(-0.38%) |
Mar 07, 2007 | 15.95 | 16.07 | 15.95 | 16.05 | 2,168 | +0.06(+0.38%) |
Mar 06, 2007 | 16.07 | 16.10 | 15.99 | 15.99 | 4,371 | -0.04(-0.22%) |
Mar 05, 2007 | 15.89 | 16.18 | 15.73 | 16.03 | 4,699 | +0.08(+0.49%) |
Mar 02, 2007 | 15.89 | 16.09 | 15.89 | 15.95 | 2,510 | +0.05(+0.33%) |
Mar 01, 2007 | 15.99 | 16.27 | 15.73 | 15.89 | 18,042 | -0.08(-0.49%) |
Feb 28, 2007 | 15.98 | 16.03 | 15.97 | 15.97 | 1,533 | -0.15(-0.92%) |
Feb 27, 2007 | 16.25 | 16.25 | 16.12 | 16.12 | 2,866 | -0.07(-0.43%) |
Feb 26, 2007 | 16.21 | 16.23 | 16.12 | 16.19 | 17,517 | +0.07(+0.43%) |
Feb 23, 2007 | 15.95 | 16.17 | 15.95 | 16.12 | 8,217 | +0.07(+0.44%) |
Feb 22, 2007 | 16.01 | 16.11 | 15.99 | 16.05 | 1,597 | -0.14(-0.87%) |
Feb 21, 2007 | 16.04 | 16.19 | 15.95 | 16.19 | 3,309 | +0.07(+0.43%) |
Feb 20, 2007 | 15.96 | 16.12 | 15.96 | 16.12 | 228 | +0.04(+0.22%) |
Feb 16, 2007 | 16.01 | 16.12 | 16.01 | 16.09 | 5,422 | +0.05(+0.33%) |
Feb 15, 2007 | 16.03 | 16.03 | 16.00 | 16.03 | 1,078 | +0.01(+0.05%) |
Feb 14, 2007 | 15.95 | 16.11 | 15.95 | 16.03 | 5,247 | +0.03(+0.16%) |
Feb 13, 2007 | 15.96 | 16.09 | 15.95 | 16.00 | 4,565 | +0.00(+0.00%) |
Feb 12, 2007 | 16.04 | 16.10 | 15.95 | 16.00 | 2,607 | +0.02(+0.11%) |
Feb 09, 2007 | 15.96 | 16.07 | 15.90 | 15.98 | 3,309 | +0.06(+0.39%) |
Feb 08, 2007 | 15.97 | 16.09 | 15.90 | 15.92 | 4,108 | +0.02(+0.11%) |
Feb 07, 2007 | 16.17 | 16.29 | 15.51 | 15.90 | 79,689 | -0.26(-1.63%) |
Feb 06, 2007 | 16.32 | 16.46 | 16.00 | 16.17 | 20,853 | -0.30(-1.81%) |
Feb 05, 2007 | 16.41 | 16.49 | 16.37 | 16.46 | 3,416 | +0.14(+0.86%) |
Feb 02, 2007 | 16.32 | 16.32 | 16.27 | 16.32 | 684 | +0.03(+0.16%) |
Feb 01, 2007 | 16.34 | 16.38 | 16.23 | 16.30 | 2,069 | +0.08(+0.49%) |
Jan 31, 2007 | 16.36 | 16.50 | 16.21 | 16.22 | 3,559 | -0.05(-0.32%) |
Jan 30, 2007 | 16.06 | 16.46 | 16.06 | 16.27 | 5,632 | +0.21(+1.31%) |
Jan 29, 2007 | 16.06 | 16.07 | 15.96 | 16.06 | 2,920 | -0.01(-0.05%) |
Jan 26, 2007 | 15.92 | 16.34 | 15.91 | 16.07 | 2,751 | -0.14(-0.86%) |
Jan 25, 2007 | 16.13 | 16.47 | 16.06 | 16.21 | 29,470 | +0.05(+0.33%) |
Jan 24, 2007 | 16.05 | 16.25 | 16.05 | 16.16 | 13,763 | +0.11(+0.65%) |
Jan 23, 2007 | 16.18 | 16.21 | 15.96 | 16.05 | 16,961 | -0.12(-0.76%) |
Jan 22, 2007 | 16.13 | 16.26 | 15.42 | 16.18 | 113,315 | +0.28(+1.76%) |
Jan 19, 2007 | 15.99 | 15.99 | 15.85 | 15.89 | 25,009 | -0.04(-0.28%) |
Jan 18, 2007 | 15.87 | 15.95 | 15.82 | 15.94 | 10,968 | +0.11(+0.66%) |
Jan 17, 2007 | 15.77 | 16.12 | 15.77 | 15.83 | 20,220 | +0.50(+3.26%) |
Jan 16, 2007 | 15.49 | 15.49 | 15.26 | 15.33 | 2,510 | +0.00(+0.00%) |
Jan 12, 2007 | 15.39 | 15.39 | 15.28 | 15.33 | 913 | -0.25(-1.63%) |
Jan 11, 2007 | 15.10 | 15.67 | 15.10 | 15.59 | 5,556 | +0.52(+3.43%) |
Jan 10, 2007 | 14.98 | 15.11 | 14.90 | 15.07 | 2,627 | -0.10(-0.64%) |
Jan 09, 2007 | 15.45 | 15.45 | 15.17 | 15.17 | 2,459 | -0.37(-2.37%) |
Jan 08, 2007 | 15.92 | 15.96 | 15.54 | 15.54 | 49,530 | -0.36(-2.26%) |
Jan 05, 2007 | 15.93 | 15.93 | 15.89 | 15.89 | 1,369 | -0.18(-1.14%) |
Jan 04, 2007 | 16.17 | 16.17 | 16.00 | 16.08 | 2,938 | -0.09(-0.54%) |