Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.46 | 24.98 | 24.09 | 24.95 | 61,155 | +0.63(+2.59%) |
Mar 29, 2007 | 24.38 | 25.04 | 24.04 | 24.32 | 58,516 | -0.10(-0.39%) |
Mar 28, 2007 | 25.49 | 26.07 | 24.12 | 24.42 | 114,015 | -1.34(-5.19%) |
Mar 27, 2007 | 26.32 | 26.32 | 25.54 | 25.75 | 51,578 | -0.52(-1.96%) |
Mar 26, 2007 | 26.32 | 27.04 | 25.91 | 26.27 | 123,150 | +0.35(+1.36%) |
Mar 23, 2007 | 26.10 | 26.20 | 25.52 | 25.91 | 56,728 | -0.03(-0.11%) |
Mar 22, 2007 | 25.75 | 26.37 | 25.61 | 25.94 | 87,195 | +0.31(+1.19%) |
Mar 21, 2007 | 25.00 | 25.65 | 24.97 | 25.64 | 66,829 | +0.40(+1.59%) |
Mar 20, 2007 | 25.33 | 25.61 | 25.04 | 25.24 | 55,274 | -0.33(-1.31%) |
Mar 19, 2007 | 24.85 | 25.58 | 24.39 | 25.57 | 89,638 | +0.85(+3.43%) |
Mar 16, 2007 | 24.62 | 24.91 | 24.21 | 24.72 | 91,491 | +0.39(+1.61%) |
Mar 15, 2007 | 23.51 | 24.51 | 23.21 | 24.33 | 184,195 | +0.96(+4.12%) |
Mar 14, 2007 | 22.72 | 23.60 | 22.10 | 23.37 | 80,562 | +0.49(+2.13%) |
Mar 13, 2007 | 23.30 | 23.60 | 22.46 | 22.88 | 93,498 | -0.42(-1.80%) |
Mar 12, 2007 | 22.99 | 23.52 | 22.67 | 23.30 | 63,563 | -0.26(-1.09%) |
Mar 09, 2007 | 22.58 | 23.70 | 22.53 | 23.56 | 149,727 | +1.14(+5.11%) |
Mar 08, 2007 | 22.65 | 22.78 | 21.96 | 22.41 | 36,271 | +0.06(+0.26%) |
Mar 07, 2007 | 22.68 | 22.89 | 22.13 | 22.36 | 52,082 | -0.28(-1.22%) |
Mar 06, 2007 | 22.11 | 22.89 | 21.87 | 22.63 | 115,951 | +0.88(+4.03%) |
Mar 05, 2007 | 21.92 | 22.78 | 21.57 | 21.75 | 80,501 | +0.15(+0.71%) |
Mar 02, 2007 | 22.31 | 22.31 | 21.18 | 21.60 | 37,827 | -0.33(-1.52%) |
Mar 01, 2007 | 21.27 | 21.97 | 20.79 | 21.94 | 122,492 | +0.57(+2.68%) |
Feb 28, 2007 | 21.06 | 21.60 | 20.89 | 21.36 | 71,908 | +0.28(+1.31%) |
Feb 27, 2007 | 21.41 | 21.66 | 20.24 | 21.09 | 107,315 | -0.85(-3.87%) |
Feb 26, 2007 | 22.94 | 22.94 | 21.74 | 21.94 | 146,133 | -0.48(-2.13%) |
Feb 23, 2007 | 21.94 | 23.03 | 21.74 | 22.41 | 292,364 | +0.35(+1.60%) |
Feb 22, 2007 | 21.55 | 24.14 | 18.37 | 22.06 | 564,168 | +3.89(+21.42%) |
Feb 21, 2007 | 16.69 | 18.45 | 16.69 | 18.17 | 196,966 | +1.33(+7.87%) |
Feb 20, 2007 | 16.18 | 17.16 | 16.14 | 16.84 | 97,634 | +0.77(+4.81%) |
Feb 16, 2007 | 15.03 | 16.44 | 14.99 | 16.07 | 66,328 | +0.85(+5.58%) |
Feb 15, 2007 | 14.53 | 15.26 | 14.53 | 15.22 | 28,530 | +0.65(+4.45%) |
Feb 14, 2007 | 14.56 | 14.64 | 14.32 | 14.57 | 4,206 | -0.11(-0.78%) |
Feb 13, 2007 | 14.58 | 14.72 | 14.54 | 14.69 | 14,764 | +0.21(+1.45%) |
Feb 12, 2007 | 14.26 | 14.49 | 14.22 | 14.48 | 1,619 | +0.20(+1.40%) |
Feb 09, 2007 | 14.66 | 14.67 | 13.97 | 14.28 | 4,665 | -0.31(-2.16%) |
Feb 08, 2007 | 14.67 | 14.67 | 14.54 | 14.59 | 1,548 | +0.02(+0.13%) |
Feb 07, 2007 | 14.49 | 14.59 | 14.48 | 14.57 | 7,759 | +0.17(+1.19%) |
Feb 06, 2007 | 14.38 | 14.40 | 14.37 | 14.40 | 838 | +0.10(+0.67%) |
Feb 05, 2007 | 14.23 | 14.32 | 14.21 | 14.31 | 18,644 | +0.24(+1.69%) |
Feb 02, 2007 | 13.84 | 14.11 | 13.84 | 14.07 | 3,125 | +0.05(+0.34%) |
Feb 01, 2007 | 14.12 | 14.12 | 13.90 | 14.02 | 29,149 | +0.00(+0.00%) |
Jan 31, 2007 | 13.91 | 14.18 | 13.66 | 14.02 | 14,675 | +0.07(+0.48%) |
Jan 30, 2007 | 13.82 | 14.10 | 13.82 | 13.95 | 5,137 | +0.06(+0.41%) |
Jan 29, 2007 | 14.32 | 14.35 | 13.77 | 13.90 | 53,757 | -0.31(-2.21%) |
Jan 26, 2007 | 14.29 | 14.29 | 13.68 | 14.21 | 15,187 | -0.10(-0.67%) |
Jan 25, 2007 | 14.18 | 14.37 | 14.18 | 14.31 | 22,668 | +0.04(+0.27%) |
Jan 24, 2007 | 13.90 | 14.33 | 13.90 | 14.27 | 91,028 | -0.10(-0.73%) |
Jan 23, 2007 | 14.49 | 14.49 | 13.96 | 14.37 | 11,762 | -0.08(-0.53%) |
Jan 22, 2007 | 14.49 | 14.49 | 14.45 | 14.45 | 3,973 | -0.03(-0.20%) |
Jan 19, 2007 | 14.49 | 14.49 | 14.05 | 14.48 | 1,757 | -0.01(-0.07%) |
Jan 18, 2007 | 14.38 | 14.50 | 14.24 | 14.49 | 5,856 | -0.02(-0.13%) |
Jan 17, 2007 | 14.63 | 14.63 | 13.89 | 14.51 | 4,529 | +0.01(+0.07%) |
Jan 16, 2007 | 14.51 | 14.60 | 14.50 | 14.50 | 26,175 | -0.23(-1.55%) |
Jan 12, 2007 | 14.73 | 14.73 | 14.73 | 14.73 | 209 | +0.10(+0.65%) |
Jan 11, 2007 | 14.73 | 14.88 | 14.53 | 14.63 | 14,502 | -0.10(-0.71%) |
Jan 10, 2007 | 14.73 | 14.73 | 14.73 | 14.73 | 897 | +0.06(+0.39%) |
Jan 09, 2007 | 14.67 | 14.68 | 14.64 | 14.68 | 1,310 | -0.06(-0.39%) |
Jan 08, 2007 | 14.82 | 14.86 | 14.64 | 14.73 | 9,516 | +0.10(+0.72%) |
Jan 05, 2007 | 14.53 | 14.79 | 14.53 | 14.63 | 4,692 | -0.01(-0.06%) |
Jan 04, 2007 | 13.86 | 14.69 | 13.86 | 14.64 | 7,444 | +0.00(+0.00%) |