Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.35 | 16.48 | 16.22 | 16.42 | 2,396,878 | +0.07(+0.43%) |
Mar 29, 2007 | 16.39 | 16.43 | 16.21 | 16.35 | 1,086,296 | +0.03(+0.21%) |
Mar 28, 2007 | 16.45 | 16.48 | 16.18 | 16.32 | 2,106,769 | -0.20(-1.18%) |
Mar 27, 2007 | 16.64 | 16.65 | 16.46 | 16.51 | 992,220 | -0.20(-1.21%) |
Mar 26, 2007 | 16.93 | 16.93 | 16.53 | 16.71 | 2,656,155 | -0.14(-0.83%) |
Mar 23, 2007 | 16.41 | 17.28 | 16.35 | 16.85 | 6,209,599 | +0.51(+3.11%) |
Mar 22, 2007 | 16.24 | 16.41 | 16.05 | 16.35 | 1,913,745 | +0.17(+1.08%) |
Mar 21, 2007 | 16.07 | 16.32 | 15.89 | 16.17 | 2,663,182 | +0.09(+0.56%) |
Mar 20, 2007 | 15.81 | 16.32 | 15.81 | 16.08 | 4,244,370 | +0.29(+1.81%) |
Mar 19, 2007 | 15.43 | 15.81 | 15.26 | 15.79 | 3,367,302 | +0.39(+2.54%) |
Mar 16, 2007 | 15.29 | 15.46 | 15.16 | 15.40 | 1,897,683 | +0.06(+0.41%) |
Mar 15, 2007 | 15.40 | 15.49 | 15.28 | 15.34 | 1,769,443 | -0.04(-0.27%) |
Mar 14, 2007 | 15.36 | 15.50 | 15.07 | 15.38 | 3,248,279 | +0.08(+0.55%) |
Mar 13, 2007 | 15.04 | 15.71 | 14.96 | 15.30 | 4,920,939 | +0.26(+1.72%) |
Mar 12, 2007 | 15.08 | 15.27 | 14.89 | 15.04 | 2,703,909 | -0.14(-0.92%) |
Mar 09, 2007 | 15.06 | 15.20 | 14.97 | 15.18 | 2,845,737 | +0.17(+1.11%) |
Mar 08, 2007 | 15.59 | 15.65 | 14.84 | 15.01 | 7,090,394 | -0.70(-4.44%) |
Mar 07, 2007 | 15.58 | 15.77 | 15.58 | 15.71 | 1,866,278 | +0.06(+0.36%) |
Mar 06, 2007 | 15.63 | 15.72 | 15.55 | 15.65 | 2,482,779 | +0.02(+0.13%) |
Mar 05, 2007 | 15.54 | 15.73 | 15.52 | 15.63 | 2,508,880 | -0.03(-0.22%) |
Mar 02, 2007 | 15.80 | 15.82 | 15.62 | 15.67 | 1,725,597 | -0.15(-0.97%) |
Mar 01, 2007 | 15.66 | 15.93 | 15.65 | 15.82 | 1,734,204 | -0.02(-0.13%) |
Feb 28, 2007 | 15.77 | 15.98 | 15.59 | 15.84 | 2,372,642 | +0.08(+0.49%) |
Feb 27, 2007 | 15.77 | 15.88 | 15.51 | 15.77 | 1,694,048 | -0.22(-1.40%) |
Feb 26, 2007 | 16.16 | 16.21 | 15.88 | 15.99 | 1,303,307 | -0.17(-1.04%) |
Feb 23, 2007 | 16.06 | 16.18 | 15.98 | 16.16 | 1,264,835 | +0.05(+0.30%) |
Feb 22, 2007 | 16.24 | 16.32 | 16.03 | 16.11 | 2,644,539 | -0.15(-0.90%) |
Feb 21, 2007 | 16.22 | 16.32 | 16.20 | 16.25 | 1,004,985 | -0.05(-0.30%) |
Feb 20, 2007 | 16.21 | 16.37 | 16.15 | 16.30 | 762,343 | +0.10(+0.65%) |
Feb 16, 2007 | 16.10 | 16.26 | 16.05 | 16.20 | 1,227,263 | +0.09(+0.56%) |
Feb 15, 2007 | 16.18 | 16.20 | 16.04 | 16.11 | 1,291,079 | -0.08(-0.47%) |
Feb 14, 2007 | 16.07 | 16.31 | 15.98 | 16.18 | 1,746,801 | +0.09(+0.56%) |
Feb 13, 2007 | 16.04 | 16.18 | 15.96 | 16.09 | 2,507,019 | +0.13(+0.83%) |
Feb 12, 2007 | 15.88 | 16.04 | 15.87 | 15.96 | 1,338,511 | +0.13(+0.84%) |
Feb 09, 2007 | 16.20 | 16.25 | 15.81 | 15.83 | 2,743,632 | -0.36(-2.20%) |
Feb 08, 2007 | 16.18 | 16.28 | 15.98 | 16.18 | 2,388,560 | +0.09(+0.56%) |
Feb 07, 2007 | 16.18 | 16.23 | 16.00 | 16.09 | 1,489,838 | -0.08(-0.52%) |
Feb 06, 2007 | 15.78 | 16.18 | 15.58 | 16.18 | 5,026,646 | +0.35(+2.20%) |
Feb 05, 2007 | 15.82 | 15.86 | 15.71 | 15.83 | 5,935,406 | +0.03(+0.18%) |
Feb 02, 2007 | 15.77 | 16.04 | 15.77 | 15.80 | 3,554,876 | -0.04(-0.26%) |
Feb 01, 2007 | 15.72 | 15.86 | 15.65 | 15.84 | 3,034,028 | +0.20(+1.25%) |
Jan 31, 2007 | 15.47 | 15.72 | 15.45 | 15.65 | 4,353,215 | +0.13(+0.85%) |
Jan 30, 2007 | 15.11 | 15.54 | 15.08 | 15.52 | 4,963,261 | +0.47(+3.11%) |
Jan 29, 2007 | 15.01 | 15.15 | 14.94 | 15.05 | 2,182,487 | +0.04(+0.28%) |
Jan 26, 2007 | 15.03 | 15.33 | 14.81 | 15.01 | 2,430,004 | +0.04(+0.28%) |
Jan 25, 2007 | 14.94 | 15.02 | 14.88 | 14.96 | 2,427,710 | -0.02(-0.14%) |
Jan 24, 2007 | 14.88 | 15.06 | 14.71 | 14.99 | 5,793,005 | +0.15(+1.03%) |
Jan 23, 2007 | 15.34 | 15.35 | 14.82 | 14.83 | 7,779,313 | -0.56(-3.62%) |
Jan 22, 2007 | 15.70 | 15.72 | 15.35 | 15.39 | 3,111,467 | -0.33(-2.13%) |
Jan 19, 2007 | 15.40 | 15.76 | 15.33 | 15.72 | 6,474,611 | +0.30(+1.94%) |
Jan 18, 2007 | 15.22 | 15.49 | 15.19 | 15.42 | 3,015,815 | +0.27(+1.80%) |
Jan 17, 2007 | 15.10 | 15.26 | 15.10 | 15.15 | 2,887,324 | -0.03(-0.23%) |
Jan 16, 2007 | 15.61 | 15.67 | 14.99 | 15.19 | 6,593,494 | -0.40(-2.55%) |
Jan 12, 2007 | 15.45 | 15.80 | 15.36 | 15.59 | 3,869,365 | +0.25(+1.64%) |
Jan 11, 2007 | 15.44 | 15.56 | 15.28 | 15.33 | 3,200,378 | -0.04(-0.27%) |
Jan 10, 2007 | 15.31 | 15.47 | 15.31 | 15.38 | 1,952,177 | +0.00(+0.00%) |
Jan 09, 2007 | 15.29 | 15.51 | 15.24 | 15.38 | 1,686,017 | +0.03(+0.18%) |
Jan 08, 2007 | 15.24 | 15.42 | 15.19 | 15.35 | 1,278,172 | +0.07(+0.46%) |
Jan 05, 2007 | 15.37 | 15.47 | 15.24 | 15.28 | 1,525,403 | -0.17(-1.08%) |
Jan 04, 2007 | 15.36 | 15.47 | 15.25 | 15.45 | 1,513,070 | +0.03(+0.18%) |