Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.66 | 17.76 | 17.37 | 17.40 | 533,505 | -0.01(-0.04%) |
Mar 29, 2007 | 17.65 | 17.70 | 17.19 | 17.41 | 761,245 | -0.16(-0.93%) |
Mar 28, 2007 | 17.75 | 17.76 | 17.50 | 17.57 | 959,483 | -0.27(-1.50%) |
Mar 27, 2007 | 17.86 | 18.00 | 17.68 | 17.84 | 648,754 | -0.09(-0.51%) |
Mar 26, 2007 | 17.98 | 18.13 | 17.74 | 17.93 | 437,281 | -0.09(-0.52%) |
Mar 23, 2007 | 17.84 | 18.13 | 17.84 | 18.03 | 562,455 | +0.17(+0.95%) |
Mar 22, 2007 | 18.03 | 18.09 | 17.83 | 17.86 | 439,211 | -0.17(-0.97%) |
Mar 21, 2007 | 17.71 | 18.22 | 17.60 | 18.03 | 621,182 | +0.32(+1.80%) |
Mar 20, 2007 | 17.55 | 17.71 | 17.50 | 17.71 | 832,930 | +0.11(+0.64%) |
Mar 19, 2007 | 17.59 | 18.69 | 17.51 | 17.60 | 1,058,189 | +0.10(+0.58%) |
Mar 16, 2007 | 17.71 | 17.77 | 17.28 | 17.50 | 1,758,777 | -0.21(-1.17%) |
Mar 15, 2007 | 17.62 | 17.83 | 17.58 | 17.70 | 1,022,621 | +0.03(+0.14%) |
Mar 14, 2007 | 17.84 | 17.91 | 17.43 | 17.68 | 1,677,993 | -0.13(-0.75%) |
Mar 13, 2007 | 18.18 | 18.50 | 17.80 | 17.81 | 1,433,711 | -0.37(-2.03%) |
Mar 12, 2007 | 17.97 | 18.24 | 17.88 | 18.18 | 492,424 | +0.00(+0.02%) |
Mar 09, 2007 | 18.19 | 18.36 | 18.06 | 18.18 | 690,938 | +0.10(+0.56%) |
Mar 08, 2007 | 17.97 | 18.24 | 17.95 | 18.08 | 1,269,661 | +0.20(+1.12%) |
Mar 07, 2007 | 17.45 | 17.98 | 17.45 | 17.88 | 2,528,570 | +0.43(+2.47%) |
Mar 06, 2007 | 17.17 | 17.50 | 17.07 | 17.45 | 1,333,075 | +0.49(+2.87%) |
Mar 05, 2007 | 17.08 | 17.38 | 16.85 | 16.96 | 1,124,911 | -0.29(-1.66%) |
Mar 02, 2007 | 17.36 | 17.76 | 17.18 | 17.25 | 1,104,508 | -0.25(-1.45%) |
Mar 01, 2007 | 17.13 | 17.82 | 16.96 | 17.50 | 1,621,223 | +0.13(+0.75%) |
Feb 28, 2007 | 17.59 | 17.78 | 17.10 | 17.37 | 1,628,640 | -0.25(-1.40%) |
Feb 27, 2007 | 17.36 | 17.91 | 17.32 | 17.62 | 996,704 | -0.37(-2.08%) |
Feb 26, 2007 | 18.20 | 18.33 | 17.90 | 17.99 | 586,442 | -0.18(-1.00%) |
Feb 23, 2007 | 18.73 | 18.74 | 18.10 | 18.17 | 1,030,893 | -0.64(-3.41%) |
Feb 22, 2007 | 18.68 | 18.93 | 18.44 | 18.81 | 1,619,817 | +0.13(+0.72%) |
Feb 21, 2007 | 17.70 | 18.68 | 17.70 | 18.68 | 2,336,673 | +0.81(+4.55%) |
Feb 20, 2007 | 17.49 | 17.97 | 17.49 | 17.87 | 859,675 | +0.30(+1.69%) |
Feb 16, 2007 | 17.22 | 17.66 | 17.22 | 17.57 | 465,680 | +0.03(+0.14%) |
Feb 15, 2007 | 17.44 | 17.61 | 17.44 | 17.54 | 322,309 | +0.11(+0.65%) |
Feb 14, 2007 | 17.16 | 17.62 | 17.16 | 17.43 | 644,670 | +0.19(+1.11%) |
Feb 13, 2007 | 17.24 | 17.36 | 17.14 | 17.24 | 562,180 | -0.01(-0.04%) |
Feb 12, 2007 | 17.62 | 17.67 | 17.24 | 17.25 | 886,447 | -0.40(-2.26%) |
Feb 09, 2007 | 17.65 | 17.76 | 17.54 | 17.65 | 1,142,557 | -0.00(-0.02%) |
Feb 08, 2007 | 17.34 | 17.74 | 17.26 | 17.65 | 1,069,217 | +0.25(+1.46%) |
Feb 07, 2007 | 17.47 | 17.61 | 17.19 | 17.39 | 583,685 | -0.05(-0.27%) |
Feb 06, 2007 | 17.27 | 17.45 | 17.12 | 17.44 | 628,075 | +0.19(+1.09%) |
Feb 05, 2007 | 17.38 | 17.46 | 17.06 | 17.25 | 1,055,156 | -0.12(-0.71%) |
Feb 02, 2007 | 17.21 | 17.47 | 17.17 | 17.38 | 1,192,461 | +0.24(+1.40%) |
Feb 01, 2007 | 16.97 | 17.23 | 16.97 | 17.14 | 1,358,441 | +0.18(+1.05%) |
Jan 31, 2007 | 16.87 | 17.09 | 16.83 | 16.96 | 2,210,120 | -0.00(-0.02%) |
Jan 30, 2007 | 16.92 | 16.99 | 16.79 | 16.96 | 542,328 | +0.04(+0.24%) |
Jan 29, 2007 | 16.87 | 17.10 | 16.81 | 16.92 | 1,179,227 | -0.07(-0.43%) |
Jan 26, 2007 | 16.97 | 17.04 | 16.61 | 17.00 | 1,683,783 | +0.10(+0.58%) |
Jan 25, 2007 | 16.54 | 17.21 | 16.43 | 16.90 | 2,366,726 | +0.36(+2.17%) |
Jan 24, 2007 | 16.59 | 16.82 | 16.42 | 16.54 | 2,170,142 | +0.04(+0.26%) |
Jan 23, 2007 | 16.22 | 16.62 | 16.18 | 16.50 | 1,812,817 | +0.30(+1.88%) |
Jan 22, 2007 | 15.94 | 16.23 | 15.85 | 16.19 | 2,217,013 | +0.21(+1.34%) |
Jan 19, 2007 | 15.49 | 16.14 | 15.37 | 15.98 | 2,306,344 | +0.49(+3.16%) |
Jan 18, 2007 | 15.68 | 15.69 | 15.42 | 15.49 | 1,155,240 | -0.22(-1.39%) |
Jan 17, 2007 | 15.63 | 15.86 | 15.43 | 15.70 | 1,815,574 | +0.02(+0.12%) |
Jan 16, 2007 | 15.90 | 15.96 | 15.64 | 15.69 | 1,208,728 | -0.14(-0.92%) |
Jan 12, 2007 | 16.00 | 16.03 | 15.71 | 15.83 | 1,321,771 | -0.17(-1.07%) |
Jan 11, 2007 | 16.03 | 16.10 | 15.78 | 16.00 | 1,890,568 | -0.03(-0.16%) |
Jan 10, 2007 | 16.31 | 16.36 | 15.93 | 16.03 | 1,653,730 | -0.40(-2.45%) |
Jan 09, 2007 | 16.53 | 16.68 | 16.34 | 16.43 | 1,496,573 | -0.05(-0.33%) |
Jan 08, 2007 | 16.62 | 16.63 | 16.43 | 16.48 | 813,631 | -0.10(-0.59%) |
Jan 05, 2007 | 16.72 | 16.72 | 16.49 | 16.58 | 819,421 | -0.25(-1.47%) |
Jan 04, 2007 | 17.14 | 17.14 | 16.74 | 16.83 | 1,331,145 | -0.31(-1.82%) |