Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.05 | 20.45 | 19.68 | 20.36 | 1,267,738 | +0.49(+2.47%) |
Mar 29, 2007 | 23.14 | 23.23 | 19.41 | 19.87 | 2,885,169 | -4.04(-16.89%) |
Mar 28, 2007 | 23.89 | 24.07 | 23.48 | 23.91 | 935,402 | +0.08(+0.32%) |
Mar 27, 2007 | 23.81 | 24.48 | 23.41 | 23.83 | 903,151 | +0.36(+1.53%) |
Mar 26, 2007 | 22.83 | 23.86 | 22.71 | 23.48 | 1,199,478 | +1.60(+7.33%) |
Mar 23, 2007 | 21.52 | 21.91 | 21.50 | 21.87 | 125,530 | +0.41(+1.90%) |
Mar 22, 2007 | 21.66 | 21.74 | 21.38 | 21.46 | 154,164 | -0.10(-0.48%) |
Mar 21, 2007 | 20.88 | 21.66 | 20.81 | 21.57 | 200,732 | +0.68(+3.28%) |
Mar 20, 2007 | 20.50 | 20.94 | 20.44 | 20.88 | 202,468 | +0.34(+1.65%) |
Mar 19, 2007 | 20.07 | 20.89 | 20.06 | 20.54 | 200,732 | +0.54(+2.70%) |
Mar 16, 2007 | 20.50 | 20.61 | 19.90 | 20.00 | 244,841 | -0.49(-2.40%) |
Mar 15, 2007 | 20.02 | 20.61 | 19.96 | 20.50 | 151,561 | +0.47(+2.35%) |
Mar 14, 2007 | 19.69 | 20.19 | 19.37 | 20.02 | 179,184 | +0.33(+1.69%) |
Mar 13, 2007 | 20.54 | 20.47 | 19.69 | 19.69 | 183,667 | -0.85(-4.14%) |
Mar 12, 2007 | 20.14 | 20.54 | 20.09 | 20.54 | 174,556 | +0.37(+1.82%) |
Mar 09, 2007 | 20.32 | 20.40 | 19.92 | 20.18 | 215,339 | +0.09(+0.45%) |
Mar 08, 2007 | 20.05 | 20.32 | 19.89 | 20.09 | 285,624 | +0.23(+1.15%) |
Mar 07, 2007 | 19.51 | 20.00 | 19.50 | 19.86 | 220,690 | +0.35(+1.77%) |
Mar 06, 2007 | 19.17 | 19.98 | 19.00 | 19.51 | 409,708 | +0.48(+2.51%) |
Mar 05, 2007 | 19.08 | 19.71 | 18.97 | 19.04 | 427,785 | -0.21(-1.11%) |
Mar 02, 2007 | 19.46 | 19.81 | 19.06 | 19.25 | 332,915 | -0.39(-1.97%) |
Mar 01, 2007 | 19.91 | 20.22 | 19.49 | 19.64 | 205,505 | -0.76(-3.73%) |
Feb 28, 2007 | 19.50 | 20.59 | 19.19 | 20.40 | 283,455 | +0.91(+4.68%) |
Feb 27, 2007 | 19.73 | 20.25 | 19.19 | 19.49 | 258,869 | -1.25(-6.04%) |
Feb 26, 2007 | 20.80 | 20.83 | 20.10 | 20.74 | 137,967 | -0.01(-0.03%) |
Feb 23, 2007 | 20.88 | 20.93 | 20.74 | 20.74 | 111,791 | -0.14(-0.66%) |
Feb 22, 2007 | 20.87 | 20.99 | 20.79 | 20.88 | 196,683 | +0.03(+0.17%) |
Feb 21, 2007 | 20.88 | 20.88 | 20.76 | 20.85 | 170,362 | -0.14(-0.66%) |
Feb 20, 2007 | 20.63 | 21.06 | 20.61 | 20.99 | 337,398 | +0.24(+1.17%) |
Feb 16, 2007 | 20.79 | 20.89 | 20.62 | 20.74 | 186,559 | -0.04(-0.20%) |
Feb 15, 2007 | 20.65 | 21.09 | 20.51 | 20.79 | 121,770 | +0.11(+0.53%) |
Feb 14, 2007 | 20.79 | 21.09 | 20.63 | 20.67 | 117,792 | -0.11(-0.53%) |
Feb 13, 2007 | 20.54 | 20.86 | 20.54 | 20.79 | 125,674 | +0.30(+1.49%) |
Feb 12, 2007 | 20.57 | 20.59 | 20.23 | 20.48 | 219,533 | -0.05(-0.24%) |
Feb 09, 2007 | 20.60 | 20.66 | 20.28 | 20.53 | 167,614 | -0.12(-0.60%) |
Feb 08, 2007 | 20.70 | 20.74 | 20.59 | 20.65 | 195,670 | -0.03(-0.17%) |
Feb 07, 2007 | 20.72 | 20.78 | 20.61 | 20.69 | 238,478 | +0.08(+0.37%) |
Feb 06, 2007 | 20.70 | 20.71 | 20.40 | 20.61 | 292,277 | -0.07(-0.33%) |
Feb 05, 2007 | 20.44 | 20.69 | 20.29 | 20.68 | 284,901 | +0.27(+1.32%) |
Feb 02, 2007 | 20.23 | 20.58 | 20.12 | 20.41 | 237,032 | +0.18(+0.89%) |
Feb 01, 2007 | 19.98 | 20.30 | 19.91 | 20.23 | 209,843 | +0.39(+1.95%) |
Jan 31, 2007 | 19.55 | 20.00 | 19.36 | 19.85 | 166,891 | +0.28(+1.41%) |
Jan 30, 2007 | 19.46 | 19.60 | 19.24 | 19.57 | 149,681 | +0.21(+1.07%) |
Jan 29, 2007 | 19.36 | 19.42 | 18.95 | 19.36 | 342,460 | -0.13(-0.67%) |
Jan 26, 2007 | 19.33 | 19.57 | 19.02 | 19.49 | 602,053 | +0.13(+0.68%) |
Jan 25, 2007 | 19.88 | 19.88 | 19.21 | 19.36 | 281,430 | -0.62(-3.11%) |
Jan 24, 2007 | 19.60 | 20.01 | 19.54 | 19.98 | 140,859 | +0.40(+2.05%) |
Jan 23, 2007 | 19.63 | 19.65 | 19.33 | 19.58 | 255,109 | -0.11(-0.56%) |
Jan 22, 2007 | 19.82 | 19.82 | 19.53 | 19.69 | 99,353 | -0.18(-0.90%) |
Jan 19, 2007 | 20.00 | 20.00 | 19.80 | 19.87 | 175,568 | -0.12(-0.62%) |
Jan 18, 2007 | 20.09 | 20.19 | 19.81 | 20.00 | 206,228 | -0.06(-0.31%) |
Jan 17, 2007 | 19.63 | 20.27 | 19.60 | 20.06 | 327,275 | +0.42(+2.15%) |
Jan 16, 2007 | 19.62 | 19.86 | 19.58 | 19.64 | 158,937 | +0.09(+0.46%) |
Jan 12, 2007 | 19.77 | 19.81 | 19.46 | 19.55 | 135,508 | -0.26(-1.33%) |
Jan 11, 2007 | 19.22 | 19.84 | 19.14 | 19.81 | 177,593 | +0.71(+3.69%) |
Jan 10, 2007 | 19.35 | 19.41 | 18.90 | 19.11 | 214,760 | -0.36(-1.85%) |
Jan 09, 2007 | 19.68 | 19.68 | 19.25 | 19.46 | 202,034 | -0.22(-1.12%) |
Jan 08, 2007 | 19.56 | 19.69 | 19.40 | 19.69 | 206,806 | +0.07(+0.35%) |
Jan 05, 2007 | 19.54 | 19.71 | 19.40 | 19.62 | 347,955 | +0.04(+0.21%) |
Jan 04, 2007 | 19.89 | 19.90 | 19.40 | 19.58 | 489,827 | -0.32(-1.60%) |