Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.58 | 15.66 | 15.51 | 15.58 | 5,535,883 | -0.01(-0.06%) |
Mar 29, 2007 | 15.62 | 15.71 | 15.49 | 15.59 | 7,744,356 | +0.11(+0.69%) |
Mar 28, 2007 | 15.39 | 15.61 | 15.34 | 15.49 | 5,490,053 | -0.07(-0.45%) |
Mar 27, 2007 | 15.40 | 15.64 | 15.34 | 15.56 | 6,503,495 | +0.13(+0.87%) |
Mar 26, 2007 | 15.27 | 15.42 | 15.00 | 15.42 | 6,407,490 | +0.06(+0.36%) |
Mar 23, 2007 | 15.02 | 15.58 | 15.02 | 15.37 | 7,260,334 | +0.29(+1.93%) |
Mar 22, 2007 | 14.94 | 15.17 | 14.80 | 15.08 | 7,425,494 | +0.23(+1.56%) |
Mar 21, 2007 | 14.87 | 14.91 | 14.75 | 14.84 | 5,028,081 | +0.01(+0.09%) |
Mar 20, 2007 | 14.76 | 15.00 | 14.72 | 14.83 | 5,484,000 | +0.10(+0.66%) |
Mar 19, 2007 | 14.79 | 14.89 | 14.70 | 14.73 | 3,034,056 | +0.05(+0.31%) |
Mar 16, 2007 | 14.66 | 14.77 | 14.59 | 14.69 | 4,647,608 | +0.02(+0.16%) |
Mar 15, 2007 | 14.75 | 14.81 | 14.55 | 14.66 | 4,648,473 | -0.14(-0.94%) |
Mar 14, 2007 | 14.65 | 14.84 | 14.58 | 14.80 | 6,546,860 | +0.15(+1.04%) |
Mar 13, 2007 | 14.87 | 14.81 | 14.61 | 14.65 | 6,458,768 | -0.22(-1.46%) |
Mar 12, 2007 | 14.77 | 14.87 | 14.65 | 14.87 | 5,907,925 | +0.18(+1.20%) |
Mar 09, 2007 | 14.70 | 14.80 | 14.55 | 14.69 | 8,045,924 | +0.01(+0.06%) |
Mar 08, 2007 | 14.34 | 14.79 | 14.34 | 14.68 | 9,719,788 | +0.44(+3.12%) |
Mar 07, 2007 | 14.25 | 14.34 | 14.17 | 14.24 | 5,508,428 | -0.02(-0.16%) |
Mar 06, 2007 | 14.27 | 14.34 | 14.06 | 14.26 | 6,477,770 | +0.06(+0.46%) |
Mar 05, 2007 | 14.06 | 14.40 | 14.00 | 14.20 | 4,630,314 | -0.01(-0.10%) |
Mar 02, 2007 | 14.50 | 14.59 | 14.20 | 14.21 | 5,308,248 | -0.33(-2.29%) |
Mar 01, 2007 | 14.41 | 14.65 | 14.25 | 14.54 | 6,289,468 | -0.14(-0.98%) |
Feb 28, 2007 | 14.85 | 14.92 | 14.62 | 14.69 | 6,578,293 | -0.17(-1.12%) |
Feb 27, 2007 | 15.22 | 15.29 | 14.64 | 14.85 | 9,339,965 | -0.54(-3.52%) |
Feb 26, 2007 | 15.39 | 15.43 | 15.27 | 15.39 | 6,403,809 | +0.00(+0.03%) |
Feb 23, 2007 | 15.39 | 15.45 | 15.20 | 15.39 | 6,840,084 | +0.12(+0.82%) |
Feb 22, 2007 | 15.18 | 15.33 | 15.18 | 15.27 | 7,251,470 | +0.12(+0.76%) |
Feb 21, 2007 | 14.96 | 15.26 | 14.94 | 15.15 | 8,669,814 | +0.12(+0.80%) |
Feb 20, 2007 | 15.02 | 15.13 | 14.88 | 15.03 | 8,783,523 | -0.13(-0.85%) |
Feb 16, 2007 | 15.60 | 15.61 | 15.06 | 15.16 | 12,194,594 | -0.49(-3.13%) |
Feb 15, 2007 | 15.26 | 15.80 | 15.25 | 15.65 | 8,834,974 | +0.41(+2.70%) |
Feb 14, 2007 | 15.20 | 15.45 | 15.20 | 15.24 | 6,236,526 | -0.02(-0.12%) |
Feb 13, 2007 | 15.11 | 15.30 | 15.05 | 15.26 | 5,269,660 | +0.18(+1.20%) |
Feb 12, 2007 | 15.09 | 15.15 | 15.04 | 15.08 | 3,155,408 | -0.03(-0.21%) |
Feb 09, 2007 | 15.11 | 15.26 | 15.05 | 15.11 | 5,099,204 | -0.00(-0.03%) |
Feb 08, 2007 | 15.01 | 15.16 | 14.93 | 15.11 | 5,484,000 | +0.05(+0.31%) |
Feb 07, 2007 | 14.83 | 15.13 | 14.83 | 15.07 | 7,393,716 | +0.26(+1.78%) |
Feb 06, 2007 | 14.86 | 14.88 | 14.69 | 14.80 | 5,437,090 | +0.08(+0.53%) |
Feb 05, 2007 | 14.64 | 14.75 | 14.45 | 14.72 | 5,430,604 | +0.10(+0.70%) |
Feb 02, 2007 | 14.93 | 14.93 | 14.55 | 14.62 | 11,624,749 | -0.27(-1.80%) |
Feb 01, 2007 | 14.88 | 15.03 | 14.80 | 14.89 | 5,635,541 | +0.09(+0.59%) |
Jan 31, 2007 | 14.80 | 14.85 | 14.76 | 14.80 | 4,907,238 | +0.00(+0.00%) |
Jan 30, 2007 | 14.80 | 14.84 | 14.74 | 14.80 | 3,104,746 | +0.00(+0.03%) |
Jan 29, 2007 | 14.92 | 15.02 | 14.77 | 14.80 | 4,375,008 | -0.18(-1.17%) |
Jan 26, 2007 | 14.80 | 15.03 | 14.80 | 14.97 | 3,877,582 | +0.14(+0.97%) |
Jan 25, 2007 | 15.08 | 15.21 | 14.81 | 14.83 | 4,021,557 | -0.25(-1.69%) |
Jan 24, 2007 | 15.13 | 15.27 | 15.02 | 15.08 | 6,157,610 | -0.05(-0.31%) |
Jan 23, 2007 | 14.98 | 15.23 | 14.95 | 15.13 | 5,782,758 | +0.06(+0.43%) |
Jan 22, 2007 | 15.11 | 15.14 | 15.03 | 15.07 | 7,286,491 | -0.11(-0.70%) |
Jan 19, 2007 | 14.96 | 15.24 | 14.95 | 15.17 | 5,413,742 | +0.25(+1.71%) |
Jan 18, 2007 | 15.15 | 15.17 | 14.76 | 14.92 | 7,842,285 | -0.29(-1.89%) |
Jan 17, 2007 | 15.46 | 15.49 | 15.15 | 15.21 | 5,757,033 | -0.31(-2.00%) |
Jan 16, 2007 | 15.50 | 15.70 | 15.42 | 15.52 | 6,693,948 | -0.03(-0.18%) |
Jan 12, 2007 | 15.58 | 15.75 | 15.52 | 15.54 | 3,039,244 | -0.05(-0.30%) |
Jan 11, 2007 | 15.65 | 15.75 | 15.43 | 15.59 | 4,514,442 | +0.00(+0.00%) |
Jan 10, 2007 | 15.75 | 15.75 | 15.44 | 15.59 | 4,663,821 | -0.14(-0.91%) |
Jan 09, 2007 | 15.76 | 15.88 | 15.56 | 15.73 | 2,996,657 | +0.02(+0.12%) |
Jan 08, 2007 | 15.72 | 15.76 | 15.58 | 15.71 | 3,366,322 | -0.06(-0.35%) |
Jan 05, 2007 | 15.87 | 15.91 | 15.73 | 15.77 | 5,786,217 | -0.15(-0.93%) |
Jan 04, 2007 | 15.87 | 16.01 | 15.48 | 15.92 | 4,482,880 | +0.05(+0.32%) |