Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.69 | 19.77 | 19.46 | 19.55 | 423,007 | -0.16(-0.80%) |
Mar 29, 2007 | 19.71 | 19.81 | 19.54 | 19.71 | 418,358 | +0.08(+0.40%) |
Mar 28, 2007 | 19.52 | 19.73 | 19.48 | 19.63 | 563,774 | +0.01(+0.05%) |
Mar 27, 2007 | 19.80 | 19.91 | 19.58 | 19.62 | 372,278 | -0.29(-1.44%) |
Mar 26, 2007 | 19.75 | 19.91 | 19.62 | 19.91 | 393,702 | +0.19(+0.95%) |
Mar 23, 2007 | 19.73 | 19.78 | 19.62 | 19.72 | 238,080 | +0.03(+0.15%) |
Mar 22, 2007 | 19.69 | 19.70 | 19.54 | 19.69 | 406,333 | +0.09(+0.45%) |
Mar 21, 2007 | 19.54 | 19.65 | 19.49 | 19.60 | 421,895 | +0.16(+0.81%) |
Mar 20, 2007 | 18.99 | 19.45 | 18.90 | 19.45 | 332,969 | +0.41(+2.13%) |
Mar 19, 2007 | 18.97 | 19.10 | 18.93 | 19.04 | 307,402 | +0.17(+0.89%) |
Mar 16, 2007 | 18.84 | 18.95 | 18.76 | 18.87 | 577,011 | +0.04(+0.21%) |
Mar 15, 2007 | 18.74 | 18.90 | 18.65 | 18.83 | 232,118 | +0.15(+0.79%) |
Mar 14, 2007 | 18.39 | 18.76 | 18.39 | 18.68 | 562,965 | +0.32(+1.72%) |
Mar 13, 2007 | 18.52 | 18.65 | 18.36 | 18.37 | 602,073 | -0.15(-0.80%) |
Mar 12, 2007 | 18.36 | 18.65 | 18.24 | 18.52 | 389,457 | +0.22(+1.19%) |
Mar 09, 2007 | 18.56 | 18.58 | 18.17 | 18.30 | 379,756 | -0.12(-0.64%) |
Mar 08, 2007 | 18.39 | 18.48 | 18.36 | 18.42 | 259,301 | +0.09(+0.49%) |
Mar 07, 2007 | 18.33 | 18.59 | 18.21 | 18.33 | 394,510 | +0.07(+0.38%) |
Mar 06, 2007 | 18.30 | 18.52 | 18.01 | 18.26 | 639,361 | +0.05(+0.27%) |
Mar 05, 2007 | 18.48 | 18.53 | 18.19 | 18.21 | 594,797 | -0.47(-2.49%) |
Mar 02, 2007 | 19.07 | 19.19 | 18.52 | 18.67 | 424,927 | -0.51(-2.68%) |
Mar 01, 2007 | 18.85 | 19.40 | 18.76 | 19.19 | 557,104 | +0.02(+0.10%) |
Feb 28, 2007 | 19.48 | 19.48 | 19.02 | 19.17 | 693,626 | -0.31(-1.58%) |
Feb 27, 2007 | 19.74 | 19.83 | 19.30 | 19.48 | 415,024 | -0.61(-3.05%) |
Feb 26, 2007 | 20.36 | 20.42 | 19.82 | 20.09 | 303,995 | -0.28(-1.36%) |
Feb 23, 2007 | 20.34 | 20.45 | 20.15 | 20.37 | 183,815 | -0.06(-0.29%) |
Feb 22, 2007 | 20.30 | 20.46 | 20.18 | 20.42 | 353,482 | +0.05(+0.24%) |
Feb 21, 2007 | 20.29 | 20.40 | 19.96 | 20.38 | 545,584 | -0.09(-0.43%) |
Feb 20, 2007 | 20.19 | 20.52 | 19.65 | 20.46 | 468,683 | +0.10(+0.49%) |
Feb 16, 2007 | 20.55 | 20.98 | 19.97 | 20.37 | 1,350,167 | -1.01(-4.72%) |
Feb 15, 2007 | 21.08 | 22.39 | 20.25 | 21.37 | 1,354,108 | +0.59(+2.86%) |
Feb 14, 2007 | 20.80 | 20.93 | 20.68 | 20.78 | 172,976 | -0.02(-0.10%) |
Feb 13, 2007 | 20.68 | 20.88 | 20.58 | 20.80 | 115,902 | +0.12(+0.57%) |
Feb 12, 2007 | 20.73 | 20.75 | 20.37 | 20.68 | 172,382 | -0.01(-0.05%) |
Feb 09, 2007 | 20.88 | 20.93 | 20.62 | 20.69 | 211,200 | -0.24(-1.13%) |
Feb 08, 2007 | 20.85 | 20.94 | 20.71 | 20.93 | 187,352 | +0.10(+0.47%) |
Feb 07, 2007 | 20.77 | 20.92 | 20.65 | 20.83 | 229,996 | +0.07(+0.33%) |
Feb 06, 2007 | 20.69 | 20.77 | 20.53 | 20.76 | 207,158 | +0.07(+0.33%) |
Feb 05, 2007 | 20.63 | 20.77 | 20.58 | 20.69 | 235,756 | +0.03(+0.14%) |
Feb 02, 2007 | 20.64 | 20.76 | 20.40 | 20.66 | 157,743 | -0.02(-0.10%) |
Feb 01, 2007 | 20.66 | 20.78 | 20.53 | 20.68 | 176,236 | +0.12(+0.58%) |
Jan 31, 2007 | 20.48 | 20.69 | 20.35 | 20.56 | 330,341 | +0.02(+0.10%) |
Jan 30, 2007 | 20.30 | 20.58 | 20.26 | 20.54 | 274,055 | +0.21(+1.02%) |
Jan 29, 2007 | 19.72 | 20.39 | 19.71 | 20.34 | 461,609 | +0.57(+2.90%) |
Jan 26, 2007 | 19.49 | 19.79 | 19.46 | 19.76 | 205,238 | +0.14(+0.71%) |
Jan 25, 2007 | 19.54 | 19.83 | 19.44 | 19.62 | 287,798 | -0.02(-0.10%) |
Jan 24, 2007 | 19.37 | 19.70 | 19.32 | 19.64 | 273,044 | +0.40(+2.06%) |
Jan 23, 2007 | 19.19 | 19.45 | 19.09 | 19.25 | 365,205 | +0.06(+0.31%) |
Jan 22, 2007 | 19.33 | 19.39 | 19.05 | 19.19 | 165,423 | -0.13(-0.67%) |
Jan 19, 2007 | 19.36 | 19.39 | 19.14 | 19.32 | 260,514 | -0.08(-0.41%) |
Jan 18, 2007 | 19.71 | 19.71 | 19.29 | 19.40 | 242,931 | -0.32(-1.61%) |
Jan 17, 2007 | 19.70 | 19.95 | 19.51 | 19.71 | 160,674 | -0.11(-0.55%) |
Jan 16, 2007 | 20.21 | 20.33 | 19.73 | 19.82 | 249,398 | -0.29(-1.43%) |
Jan 12, 2007 | 19.79 | 20.29 | 19.66 | 20.11 | 330,442 | -0.23(-1.12%) |
Jan 11, 2007 | 19.95 | 20.41 | 19.95 | 20.34 | 327,512 | +0.43(+2.14%) |
Jan 10, 2007 | 19.83 | 19.92 | 19.73 | 19.91 | 121,566 | -0.04(-0.20%) |
Jan 09, 2007 | 19.74 | 20.01 | 19.60 | 19.95 | 184,623 | +0.18(+0.90%) |
Jan 08, 2007 | 19.70 | 19.89 | 19.47 | 19.77 | 220,093 | +0.04(+0.20%) |
Jan 05, 2007 | 19.26 | 19.97 | 19.26 | 19.73 | 283,756 | -0.38(-1.87%) |
Jan 04, 2007 | 19.83 | 20.20 | 19.58 | 20.11 | 366,417 | +0.27(+1.35%) |