Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.24 | 18.48 | 18.24 | 18.42 | 1,451,253 | +0.19(+1.04%) |
Mar 29, 2007 | 18.21 | 18.27 | 18.15 | 18.23 | 1,226,188 | +0.28(+1.57%) |
Mar 28, 2007 | 17.86 | 18.10 | 17.85 | 17.95 | 3,237,738 | -0.09(-0.51%) |
Mar 27, 2007 | 18.03 | 18.15 | 18.00 | 18.04 | 4,358,168 | +0.09(+0.48%) |
Mar 26, 2007 | 18.01 | 18.02 | 17.82 | 17.96 | 3,820,394 | -0.26(-1.45%) |
Mar 23, 2007 | 18.19 | 18.33 | 18.15 | 18.22 | 5,747,075 | +0.17(+0.95%) |
Mar 22, 2007 | 18.07 | 18.14 | 17.98 | 18.05 | 1,829,082 | -0.06(-0.34%) |
Mar 21, 2007 | 17.94 | 18.12 | 17.82 | 18.11 | 4,606,898 | +0.31(+1.76%) |
Mar 20, 2007 | 17.72 | 18.00 | 17.72 | 17.80 | 6,702,990 | -0.10(-0.55%) |
Mar 19, 2007 | 18.01 | 18.07 | 17.88 | 17.90 | 2,535,777 | -0.08(-0.44%) |
Mar 16, 2007 | 18.38 | 18.41 | 17.88 | 17.98 | 6,133,146 | +0.39(+2.19%) |
Mar 15, 2007 | 17.28 | 17.68 | 17.27 | 17.59 | 1,985,110 | +0.73(+4.32%) |
Mar 14, 2007 | 16.77 | 16.90 | 16.69 | 16.86 | 966,523 | +0.31(+1.85%) |
Mar 13, 2007 | 16.82 | 16.92 | 16.54 | 16.56 | 963,422 | -0.26(-1.57%) |
Mar 12, 2007 | 16.66 | 16.87 | 16.65 | 16.82 | 1,074,730 | +0.40(+2.42%) |
Mar 09, 2007 | 16.33 | 16.46 | 16.23 | 16.42 | 2,979,052 | +0.25(+1.52%) |
Mar 08, 2007 | 16.16 | 16.29 | 16.12 | 16.18 | 3,108,477 | -0.12(-0.75%) |
Mar 07, 2007 | 16.21 | 16.33 | 16.16 | 16.30 | 1,107,372 | +0.15(+0.91%) |
Mar 06, 2007 | 16.09 | 16.19 | 15.97 | 16.15 | 1,122,714 | +0.34(+2.17%) |
Mar 05, 2007 | 15.70 | 15.93 | 15.67 | 15.81 | 3,370,590 | -0.21(-1.30%) |
Mar 02, 2007 | 16.03 | 16.13 | 15.97 | 16.02 | 974,520 | -0.23(-1.40%) |
Mar 01, 2007 | 16.07 | 16.24 | 15.96 | 16.24 | 1,267,806 | -0.23(-1.41%) |
Feb 28, 2007 | 16.46 | 16.53 | 16.37 | 16.48 | 942,857 | +0.08(+0.49%) |
Feb 27, 2007 | 16.73 | 16.76 | 16.34 | 16.40 | 1,118,470 | -0.38(-2.26%) |
Feb 26, 2007 | 16.79 | 16.83 | 16.72 | 16.78 | 463,219 | +0.02(+0.15%) |
Feb 23, 2007 | 16.78 | 16.78 | 16.68 | 16.75 | 538,263 | +0.15(+0.89%) |
Feb 22, 2007 | 16.56 | 16.62 | 16.53 | 16.60 | 595,875 | -0.02(-0.11%) |
Feb 21, 2007 | 16.57 | 16.68 | 16.54 | 16.62 | 764,307 | -0.30(-1.77%) |
Feb 20, 2007 | 16.83 | 16.95 | 16.77 | 16.92 | 493,543 | +0.18(+1.10%) |
Feb 16, 2007 | 16.70 | 16.76 | 16.60 | 16.74 | 534,509 | -0.18(-1.09%) |
Feb 15, 2007 | 16.98 | 17.00 | 16.88 | 16.92 | 431,361 | +0.02(+0.14%) |
Feb 14, 2007 | 16.78 | 16.90 | 16.78 | 16.90 | 1,098,817 | +0.37(+2.26%) |
Feb 13, 2007 | 16.40 | 16.56 | 16.40 | 16.52 | 675,763 | +0.19(+1.16%) |
Feb 12, 2007 | 16.29 | 16.37 | 16.25 | 16.33 | 881,093 | -0.23(-1.37%) |
Feb 09, 2007 | 16.57 | 16.67 | 16.53 | 16.56 | 776,874 | -0.13(-0.81%) |
Feb 08, 2007 | 16.64 | 16.75 | 16.59 | 16.70 | 1,713,530 | -0.39(-2.29%) |
Feb 07, 2007 | 17.05 | 17.19 | 17.02 | 17.09 | 429,076 | -0.08(-0.46%) |
Feb 06, 2007 | 17.20 | 17.23 | 17.14 | 17.17 | 1,285,759 | +0.22(+1.30%) |
Feb 05, 2007 | 16.92 | 17.02 | 16.91 | 16.95 | 432,177 | -0.09(-0.50%) |
Feb 02, 2007 | 17.06 | 17.09 | 16.99 | 17.03 | 671,931 | +0.07(+0.43%) |
Feb 01, 2007 | 16.93 | 17.04 | 16.90 | 16.96 | 686,456 | +0.23(+1.35%) |
Jan 31, 2007 | 16.71 | 16.77 | 16.64 | 16.73 | 585,430 | -0.11(-0.65%) |
Jan 30, 2007 | 16.89 | 16.94 | 16.77 | 16.84 | 514,924 | +0.13(+0.81%) |
Jan 29, 2007 | 16.65 | 16.75 | 16.63 | 16.71 | 448,171 | +0.10(+0.59%) |
Jan 26, 2007 | 16.63 | 16.65 | 16.49 | 16.61 | 530,102 | -0.12(-0.70%) |
Jan 25, 2007 | 16.89 | 16.90 | 16.68 | 16.73 | 420,589 | -0.22(-1.30%) |
Jan 24, 2007 | 16.97 | 17.01 | 16.86 | 16.95 | 518,677 | +0.10(+0.58%) |
Jan 23, 2007 | 16.81 | 16.91 | 16.75 | 16.85 | 696,249 | -0.11(-0.65%) |
Jan 22, 2007 | 17.06 | 17.06 | 16.90 | 16.96 | 486,689 | -0.18(-1.04%) |
Jan 19, 2007 | 17.04 | 17.18 | 17.04 | 17.14 | 1,008,304 | +0.10(+0.58%) |
Jan 18, 2007 | 17.16 | 17.20 | 17.00 | 17.04 | 493,054 | -0.12(-0.71%) |
Jan 17, 2007 | 17.14 | 17.20 | 17.11 | 17.16 | 676,174 | +0.15(+0.86%) |
Jan 16, 2007 | 17.05 | 17.06 | 16.98 | 17.02 | 520,962 | +0.07(+0.40%) |
Jan 12, 2007 | 16.89 | 16.98 | 16.87 | 16.95 | 588,204 | +0.36(+2.18%) |
Jan 11, 2007 | 16.46 | 16.63 | 16.42 | 16.59 | 468,246 | +0.08(+0.48%) |
Jan 10, 2007 | 16.51 | 16.56 | 16.47 | 16.51 | 642,063 | -0.15(-0.92%) |
Jan 09, 2007 | 16.67 | 16.71 | 16.59 | 16.66 | 550,340 | -0.06(-0.33%) |
Jan 08, 2007 | 16.76 | 16.78 | 16.64 | 16.71 | 626,069 | -0.12(-0.69%) |
Jan 05, 2007 | 16.90 | 16.92 | 16.78 | 16.83 | 512,149 | -0.27(-1.58%) |
Jan 04, 2007 | 17.08 | 17.16 | 17.06 | 17.10 | 590,326 | -0.09(-0.53%) |