Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.65 | 15.65 | 15.50 | 15.57 | 86,437 | +0.15(+0.98%) |
Mar 29, 2007 | 15.49 | 15.50 | 15.33 | 15.42 | 64,130 | -0.01(-0.05%) |
Mar 28, 2007 | 15.41 | 15.48 | 15.33 | 15.43 | 21,686 | -0.02(-0.11%) |
Mar 27, 2007 | 15.53 | 15.54 | 15.43 | 15.45 | 12,082 | -0.00(-0.03%) |
Mar 26, 2007 | 15.52 | 15.56 | 15.37 | 15.45 | 189,914 | +0.00(+0.00%) |
Mar 23, 2007 | 15.48 | 15.49 | 15.37 | 15.45 | 134,767 | +0.07(+0.44%) |
Mar 22, 2007 | 15.40 | 15.45 | 15.34 | 15.38 | 25,094 | +0.02(+0.11%) |
Mar 21, 2007 | 15.06 | 15.37 | 15.06 | 15.37 | 37,796 | +0.31(+2.09%) |
Mar 20, 2007 | 14.97 | 15.07 | 14.90 | 15.05 | 174,733 | +0.11(+0.77%) |
Mar 19, 2007 | 14.91 | 15.01 | 14.88 | 14.94 | 19,208 | +0.09(+0.63%) |
Mar 16, 2007 | 14.85 | 14.93 | 14.81 | 14.84 | 26,643 | -0.09(-0.58%) |
Mar 15, 2007 | 14.92 | 14.95 | 14.90 | 14.93 | 13,941 | +0.04(+0.24%) |
Mar 14, 2007 | 14.80 | 14.91 | 14.61 | 14.90 | 274,492 | +0.06(+0.44%) |
Mar 13, 2007 | 15.12 | 15.11 | 14.83 | 14.83 | 49,879 | -0.29(-1.90%) |
Mar 12, 2007 | 15.07 | 15.14 | 15.05 | 15.12 | 279,139 | +0.12(+0.82%) |
Mar 09, 2007 | 15.13 | 15.13 | 14.90 | 15.00 | 28,812 | +0.02(+0.15%) |
Mar 08, 2007 | 15.07 | 15.11 | 14.97 | 14.97 | 71,876 | +0.06(+0.41%) |
Mar 07, 2007 | 14.92 | 14.99 | 14.89 | 14.91 | 87,056 | -0.06(-0.39%) |
Mar 06, 2007 | 14.91 | 15.00 | 14.77 | 14.97 | 64,440 | +0.18(+1.22%) |
Mar 05, 2007 | 14.64 | 15.06 | 14.64 | 14.79 | 259,311 | -0.13(-0.89%) |
Mar 02, 2007 | 15.23 | 15.24 | 14.90 | 14.92 | 77,452 | -0.38(-2.46%) |
Mar 01, 2007 | 15.11 | 15.38 | 15.00 | 15.30 | 58,864 | -0.25(-1.61%) |
Feb 28, 2007 | 15.53 | 15.70 | 15.41 | 15.55 | 294,630 | +0.02(+0.15%) |
Feb 27, 2007 | 15.92 | 15.96 | 15.45 | 15.53 | 118,038 | -0.65(-3.99%) |
Feb 26, 2007 | 16.24 | 16.25 | 16.16 | 16.17 | 55,765 | -0.04(-0.24%) |
Feb 23, 2007 | 16.18 | 16.22 | 16.08 | 16.21 | 78,072 | -0.02(-0.10%) |
Feb 22, 2007 | 16.22 | 16.24 | 16.12 | 16.23 | 22,616 | +0.06(+0.38%) |
Feb 21, 2007 | 16.16 | 16.18 | 16.07 | 16.16 | 177,521 | -0.05(-0.28%) |
Feb 20, 2007 | 16.04 | 16.23 | 15.91 | 16.21 | 479,277 | +0.13(+0.80%) |
Feb 16, 2007 | 15.99 | 16.08 | 15.90 | 16.08 | 30,051 | +0.15(+0.91%) |
Feb 15, 2007 | 15.98 | 15.98 | 15.85 | 15.94 | 121,445 | -0.07(-0.42%) |
Feb 14, 2007 | 16.03 | 16.10 | 16.00 | 16.00 | 72,805 | +0.03(+0.16%) |
Feb 13, 2007 | 15.97 | 16.06 | 15.93 | 15.98 | 192,175 | +0.15(+0.92%) |
Feb 12, 2007 | 15.59 | 15.89 | 15.56 | 15.83 | 601,343 | +0.39(+2.55%) |
Feb 09, 2007 | 15.62 | 15.62 | 15.40 | 15.44 | 89,535 | -0.15(-0.93%) |
Feb 08, 2007 | 15.48 | 15.60 | 15.48 | 15.58 | 123,924 | +0.10(+0.67%) |
Feb 07, 2007 | 15.41 | 15.51 | 15.35 | 15.48 | 127,332 | +0.12(+0.77%) |
Feb 06, 2007 | 15.40 | 15.40 | 15.28 | 15.36 | 46,781 | -0.02(-0.16%) |
Feb 05, 2007 | 15.49 | 15.49 | 15.34 | 15.39 | 36,247 | -0.07(-0.44%) |
Feb 02, 2007 | 15.50 | 15.54 | 15.43 | 15.45 | 14,870 | -0.06(-0.40%) |
Feb 01, 2007 | 15.57 | 15.57 | 15.43 | 15.52 | 57,005 | +0.09(+0.61%) |
Jan 31, 2007 | 15.44 | 15.48 | 15.30 | 15.42 | 43,373 | -0.04(-0.23%) |
Jan 30, 2007 | 15.37 | 15.48 | 15.37 | 15.46 | 12,702 | +0.10(+0.63%) |
Jan 29, 2007 | 15.28 | 15.39 | 15.28 | 15.36 | 32,530 | +0.07(+0.49%) |
Jan 26, 2007 | 15.23 | 15.31 | 15.15 | 15.29 | 113,700 | -0.04(-0.25%) |
Jan 25, 2007 | 15.54 | 15.54 | 15.30 | 15.33 | 398,417 | -0.21(-1.35%) |
Jan 24, 2007 | 15.42 | 15.54 | 15.42 | 15.54 | 513,976 | +0.15(+0.97%) |
Jan 23, 2007 | 15.46 | 15.52 | 15.36 | 15.39 | 367,745 | -0.11(-0.69%) |
Jan 22, 2007 | 15.67 | 15.67 | 15.49 | 15.49 | 41,514 | -0.16(-1.03%) |
Jan 19, 2007 | 15.62 | 15.70 | 15.58 | 15.65 | 71,876 | +0.01(+0.08%) |
Jan 18, 2007 | 15.82 | 15.82 | 15.61 | 15.64 | 59,793 | -0.17(-1.06%) |
Jan 17, 2007 | 15.77 | 15.86 | 15.75 | 15.81 | 197,969 | +0.03(+0.18%) |
Jan 16, 2007 | 15.84 | 15.85 | 15.77 | 15.78 | 29,122 | +0.01(+0.04%) |
Jan 12, 2007 | 15.59 | 15.77 | 15.57 | 15.77 | 79,931 | +0.24(+1.52%) |
Jan 11, 2007 | 15.32 | 15.54 | 15.32 | 15.54 | 77,142 | +0.27(+1.78%) |
Jan 10, 2007 | 15.09 | 15.28 | 15.07 | 15.27 | 175,043 | +0.13(+0.85%) |
Jan 09, 2007 | 15.09 | 15.14 | 15.00 | 15.14 | 138,795 | +0.04(+0.28%) |
Jan 08, 2007 | 15.01 | 15.10 | 14.97 | 15.10 | 57,934 | +0.05(+0.32%) |
Jan 05, 2007 | 14.95 | 15.11 | 14.95 | 15.05 | 57,624 | -0.01(-0.04%) |
Jan 04, 2007 | 14.83 | 15.07 | 14.75 | 15.05 | 35,318 | +0.30(+2.03%) |