Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.19 | 18.46 | 18.10 | 18.30 | 31,542 | +0.16(+0.88%) |
Mar 29, 2007 | 18.41 | 18.41 | 17.92 | 18.14 | 21,107 | -0.18(-0.97%) |
Mar 28, 2007 | 18.55 | 18.56 | 18.32 | 18.32 | 124,035 | -0.30(-1.61%) |
Mar 27, 2007 | 18.87 | 18.95 | 18.62 | 18.62 | 50,278 | -0.32(-1.67%) |
Mar 26, 2007 | 18.79 | 18.93 | 18.51 | 18.93 | 125,695 | +0.08(+0.42%) |
Mar 23, 2007 | 19.14 | 19.14 | 18.79 | 18.85 | 26,324 | -0.33(-1.74%) |
Mar 22, 2007 | 19.43 | 19.48 | 19.11 | 19.19 | 27,036 | -0.21(-1.11%) |
Mar 21, 2007 | 18.84 | 19.45 | 18.78 | 19.40 | 47,906 | +0.57(+3.00%) |
Mar 20, 2007 | 18.26 | 18.88 | 18.26 | 18.84 | 25,613 | +0.54(+2.95%) |
Mar 19, 2007 | 18.22 | 18.50 | 18.19 | 18.30 | 34,625 | +0.16(+0.91%) |
Mar 16, 2007 | 18.55 | 18.55 | 18.04 | 18.13 | 91,069 | -0.42(-2.27%) |
Mar 15, 2007 | 18.56 | 18.81 | 18.49 | 18.55 | 55,732 | +0.04(+0.23%) |
Mar 14, 2007 | 18.03 | 18.53 | 17.93 | 18.51 | 26,799 | +0.45(+2.50%) |
Mar 13, 2007 | 18.84 | 18.71 | 18.06 | 18.06 | 56,681 | -0.78(-4.12%) |
Mar 12, 2007 | 18.42 | 18.91 | 18.32 | 18.84 | 21,581 | +0.46(+2.50%) |
Mar 09, 2007 | 18.33 | 18.49 | 18.16 | 18.38 | 32,253 | +0.20(+1.09%) |
Mar 08, 2007 | 18.05 | 18.36 | 18.00 | 18.18 | 35,337 | +0.21(+1.17%) |
Mar 07, 2007 | 18.33 | 18.41 | 17.87 | 17.97 | 85,615 | -0.42(-2.27%) |
Mar 06, 2007 | 18.11 | 18.51 | 18.03 | 18.38 | 47,195 | +0.38(+2.11%) |
Mar 05, 2007 | 18.00 | 18.30 | 17.81 | 18.00 | 78,026 | -0.20(-1.09%) |
Mar 02, 2007 | 18.68 | 18.77 | 18.20 | 18.20 | 93,441 | -0.51(-2.70%) |
Mar 01, 2007 | 18.51 | 18.78 | 18.38 | 18.71 | 49,329 | -0.00(-0.02%) |
Feb 28, 2007 | 18.65 | 18.93 | 18.59 | 18.71 | 64,270 | +0.00(+0.00%) |
Feb 27, 2007 | 18.17 | 18.97 | 18.17 | 18.71 | 71,148 | -0.26(-1.36%) |
Feb 26, 2007 | 18.86 | 18.97 | 18.65 | 18.97 | 28,933 | +0.09(+0.49%) |
Feb 23, 2007 | 18.93 | 18.93 | 18.80 | 18.88 | 54,072 | -0.10(-0.51%) |
Feb 22, 2007 | 18.85 | 19.03 | 18.81 | 18.97 | 19,921 | +0.10(+0.51%) |
Feb 21, 2007 | 18.83 | 18.90 | 18.81 | 18.88 | 11,146 | +0.03(+0.18%) |
Feb 20, 2007 | 18.76 | 18.86 | 18.76 | 18.84 | 30,356 | -0.02(-0.11%) |
Feb 16, 2007 | 18.83 | 18.86 | 18.78 | 18.86 | 13,992 | +0.03(+0.18%) |
Feb 15, 2007 | 18.84 | 18.84 | 18.72 | 18.83 | 12,569 | +0.02(+0.11%) |
Feb 14, 2007 | 18.91 | 18.97 | 18.68 | 18.81 | 17,549 | -0.06(-0.31%) |
Feb 13, 2007 | 18.82 | 18.88 | 18.78 | 18.87 | 8,537 | +0.10(+0.54%) |
Feb 12, 2007 | 18.93 | 19.00 | 18.72 | 18.77 | 8,063 | -0.10(-0.54%) |
Feb 09, 2007 | 18.84 | 18.97 | 18.77 | 18.87 | 32,491 | -0.01(-0.05%) |
Feb 08, 2007 | 18.95 | 18.97 | 18.77 | 18.88 | 22,055 | -0.07(-0.36%) |
Feb 07, 2007 | 18.87 | 18.95 | 18.83 | 18.94 | 15,178 | +0.07(+0.38%) |
Feb 06, 2007 | 18.97 | 18.97 | 18.85 | 18.87 | 17,312 | +0.00(+0.02%) |
Feb 05, 2007 | 18.81 | 18.97 | 18.76 | 18.87 | 17,075 | -0.08(-0.42%) |
Feb 02, 2007 | 18.92 | 18.97 | 18.86 | 18.95 | 5,929 | +0.03(+0.18%) |
Feb 01, 2007 | 18.97 | 18.97 | 18.87 | 18.92 | 6,877 | -0.06(-0.31%) |
Jan 31, 2007 | 18.72 | 18.97 | 18.57 | 18.97 | 15,178 | +0.16(+0.83%) |
Jan 30, 2007 | 18.37 | 18.82 | 18.37 | 18.82 | 14,229 | +0.32(+1.76%) |
Jan 29, 2007 | 18.51 | 18.58 | 18.33 | 18.49 | 9,486 | +0.07(+0.37%) |
Jan 26, 2007 | 18.30 | 18.53 | 18.26 | 18.43 | 15,178 | +0.16(+0.88%) |
Jan 25, 2007 | 18.56 | 18.70 | 18.18 | 18.27 | 25,139 | -0.33(-1.79%) |
Jan 24, 2007 | 18.42 | 18.70 | 18.36 | 18.60 | 13,518 | +0.26(+1.43%) |
Jan 23, 2007 | 18.30 | 18.61 | 18.26 | 18.34 | 14,941 | +0.04(+0.21%) |
Jan 22, 2007 | 17.98 | 18.35 | 17.98 | 18.30 | 19,447 | -0.04(-0.23%) |
Jan 19, 2007 | 18.34 | 18.34 | 18.13 | 18.34 | 18,024 | -0.08(-0.46%) |
Jan 18, 2007 | 18.97 | 18.97 | 18.37 | 18.43 | 16,838 | -0.54(-2.85%) |
Jan 17, 2007 | 19.00 | 19.19 | 18.97 | 18.97 | 16,364 | -0.05(-0.27%) |
Jan 16, 2007 | 19.02 | 19.29 | 18.98 | 19.02 | 29,170 | +0.09(+0.47%) |
Jan 12, 2007 | 18.68 | 18.93 | 18.68 | 18.93 | 16,364 | +0.22(+1.17%) |
Jan 11, 2007 | 18.67 | 18.80 | 18.67 | 18.71 | 16,601 | +0.01(+0.04%) |
Jan 10, 2007 | 18.78 | 18.78 | 18.67 | 18.70 | 14,703 | -0.21(-1.11%) |
Jan 09, 2007 | 18.86 | 18.93 | 18.55 | 18.91 | 10,909 | +0.01(+0.04%) |
Jan 08, 2007 | 19.05 | 19.23 | 18.66 | 18.90 | 34,862 | -0.15(-0.80%) |
Jan 05, 2007 | 19.14 | 19.43 | 18.81 | 19.05 | 32,965 | -0.48(-2.44%) |
Jan 04, 2007 | 19.32 | 19.54 | 19.14 | 19.53 | 19,921 | +0.22(+1.14%) |