Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.62 | 18.17 | 17.42 | 18.16 | 153,022 | +0.77(+4.43%) |
Mar 29, 2007 | 18.29 | 18.37 | 17.19 | 17.39 | 159,973 | -0.70(-3.87%) |
Mar 28, 2007 | 18.39 | 18.89 | 17.88 | 18.09 | 151,504 | -0.43(-2.32%) |
Mar 27, 2007 | 17.69 | 18.75 | 17.28 | 18.52 | 162,091 | +0.74(+4.16%) |
Mar 26, 2007 | 17.35 | 17.85 | 17.11 | 17.78 | 32,856 | +0.58(+3.37%) |
Mar 23, 2007 | 17.68 | 17.70 | 17.20 | 17.20 | 60,336 | -0.40(-2.27%) |
Mar 22, 2007 | 17.73 | 17.73 | 17.42 | 17.60 | 129,592 | +0.00(+0.00%) |
Mar 21, 2007 | 17.45 | 17.60 | 17.41 | 17.60 | 70,334 | +0.21(+1.21%) |
Mar 20, 2007 | 17.50 | 17.50 | 17.19 | 17.39 | 123,363 | +0.10(+0.58%) |
Mar 19, 2007 | 17.26 | 18.12 | 17.20 | 17.29 | 92,113 | +0.11(+0.64%) |
Mar 16, 2007 | 17.15 | 17.27 | 16.98 | 17.18 | 245,233 | +0.02(+0.12%) |
Mar 15, 2007 | 17.44 | 18.20 | 16.92 | 17.16 | 211,909 | +1.30(+8.20%) |
Mar 14, 2007 | 16.72 | 16.93 | 15.82 | 15.86 | 284,038 | -0.61(-3.70%) |
Mar 13, 2007 | 17.90 | 17.81 | 16.47 | 16.47 | 184,696 | -1.43(-7.99%) |
Mar 12, 2007 | 17.37 | 17.90 | 16.51 | 17.90 | 16,865 | +0.13(+0.73%) |
Mar 09, 2007 | 17.23 | 17.89 | 16.93 | 17.77 | 39,954 | +0.77(+4.53%) |
Mar 08, 2007 | 17.29 | 17.57 | 16.85 | 17.00 | 52,038 | -0.05(-0.29%) |
Mar 07, 2007 | 16.46 | 17.17 | 16.10 | 17.05 | 41,390 | +0.52(+3.15%) |
Mar 06, 2007 | 16.36 | 16.95 | 16.29 | 16.53 | 18,305 | +0.36(+2.23%) |
Mar 05, 2007 | 16.35 | 16.56 | 16.00 | 16.17 | 56,679 | -0.33(-2.00%) |
Mar 02, 2007 | 16.59 | 16.96 | 16.50 | 16.50 | 48,103 | -0.26(-1.55%) |
Mar 01, 2007 | 16.58 | 17.20 | 16.50 | 16.76 | 69,609 | -0.23(-1.35%) |
Feb 28, 2007 | 17.14 | 17.18 | 16.50 | 16.99 | 52,349 | -0.18(-1.05%) |
Feb 27, 2007 | 17.69 | 18.05 | 16.97 | 17.17 | 86,469 | -1.07(-5.87%) |
Feb 26, 2007 | 18.23 | 18.36 | 17.90 | 18.24 | 30,986 | +0.04(+0.22%) |
Feb 23, 2007 | 17.86 | 18.33 | 17.69 | 18.20 | 53,513 | +0.28(+1.56%) |
Feb 22, 2007 | 17.39 | 17.93 | 17.24 | 17.92 | 53,261 | +0.54(+3.11%) |
Feb 21, 2007 | 17.17 | 17.38 | 16.86 | 17.38 | 29,718 | +0.10(+0.58%) |
Feb 20, 2007 | 17.26 | 17.33 | 16.85 | 17.28 | 54,010 | +0.02(+0.12%) |
Feb 16, 2007 | 17.33 | 17.46 | 16.96 | 17.26 | 43,543 | -0.07(-0.40%) |
Feb 15, 2007 | 17.71 | 18.00 | 17.27 | 17.33 | 51,559 | -0.17(-0.97%) |
Feb 14, 2007 | 17.49 | 17.82 | 17.45 | 17.50 | 124,529 | -0.01(-0.06%) |
Feb 13, 2007 | 16.44 | 17.55 | 16.44 | 17.51 | 134,355 | +1.14(+6.96%) |
Feb 12, 2007 | 15.97 | 16.38 | 15.94 | 16.37 | 118,978 | +0.46(+2.89%) |
Feb 09, 2007 | 15.91 | 16.30 | 15.87 | 15.91 | 59,756 | +0.02(+0.13%) |
Feb 08, 2007 | 16.05 | 16.26 | 15.87 | 15.89 | 33,139 | -0.15(-0.94%) |
Feb 07, 2007 | 16.13 | 16.16 | 15.85 | 16.04 | 51,550 | -0.06(-0.37%) |
Feb 06, 2007 | 16.18 | 16.18 | 15.75 | 16.10 | 39,809 | +0.00(+0.00%) |
Feb 05, 2007 | 16.51 | 16.51 | 15.99 | 16.10 | 87,718 | -0.03(-0.19%) |
Feb 02, 2007 | 16.39 | 16.39 | 15.60 | 16.13 | 78,714 | -0.12(-0.74%) |
Feb 01, 2007 | 16.13 | 16.43 | 16.13 | 16.25 | 66,771 | +0.21(+1.31%) |
Jan 31, 2007 | 15.50 | 16.10 | 15.50 | 16.04 | 109,047 | +0.44(+2.82%) |
Jan 30, 2007 | 15.70 | 15.70 | 15.34 | 15.60 | 168,008 | -0.04(-0.26%) |
Jan 29, 2007 | 15.73 | 15.73 | 15.44 | 15.64 | 95,722 | -0.11(-0.70%) |
Jan 26, 2007 | 15.83 | 16.33 | 15.15 | 15.75 | 240,822 | -0.06(-0.38%) |
Jan 25, 2007 | 16.52 | 16.52 | 15.75 | 15.81 | 41,179 | -0.71(-4.30%) |
Jan 24, 2007 | 16.57 | 16.74 | 16.38 | 16.52 | 59,268 | +0.03(+0.18%) |
Jan 23, 2007 | 15.99 | 16.52 | 15.99 | 16.49 | 150,763 | +0.45(+2.81%) |
Jan 22, 2007 | 15.60 | 16.11 | 15.54 | 16.04 | 47,458 | +0.38(+2.43%) |
Jan 19, 2007 | 15.32 | 15.71 | 15.24 | 15.66 | 125,185 | +0.27(+1.75%) |
Jan 18, 2007 | 15.90 | 15.90 | 15.19 | 15.39 | 170,151 | -0.55(-3.45%) |
Jan 17, 2007 | 15.57 | 16.03 | 15.57 | 15.94 | 26,972 | +0.22(+1.40%) |
Jan 16, 2007 | 16.05 | 16.06 | 15.59 | 15.72 | 35,837 | -0.27(-1.69%) |
Jan 12, 2007 | 15.71 | 16.13 | 15.65 | 15.99 | 53,339 | +0.45(+2.90%) |
Jan 11, 2007 | 15.21 | 15.55 | 14.94 | 15.54 | 177,983 | +0.34(+2.24%) |
Jan 10, 2007 | 15.00 | 15.21 | 15.00 | 15.20 | 214,785 | +0.05(+0.33%) |
Jan 09, 2007 | 15.17 | 15.22 | 15.00 | 15.15 | 84,229 | -0.04(-0.26%) |
Jan 08, 2007 | 15.59 | 15.59 | 15.15 | 15.19 | 302,398 | -0.44(-2.82%) |
Jan 05, 2007 | 15.95 | 16.09 | 15.52 | 15.63 | 142,337 | -0.43(-2.68%) |
Jan 04, 2007 | 16.00 | 16.35 | 15.76 | 16.06 | 61,957 | -0.05(-0.31%) |