Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.71 | 18.83 | 18.65 | 18.73 | 757,110 | +0.00(+0.02%) |
Mar 29, 2007 | 18.84 | 18.84 | 18.60 | 18.73 | 491,856 | +0.10(+0.51%) |
Mar 28, 2007 | 18.67 | 18.71 | 18.52 | 18.63 | 283,197 | -0.06(-0.33%) |
Mar 27, 2007 | 18.67 | 18.76 | 18.58 | 18.69 | 824,286 | -0.05(-0.26%) |
Mar 26, 2007 | 18.81 | 18.87 | 18.63 | 18.74 | 461,949 | -0.07(-0.39%) |
Mar 23, 2007 | 18.87 | 18.90 | 18.79 | 18.81 | 406,276 | -0.07(-0.35%) |
Mar 22, 2007 | 19.25 | 19.25 | 18.57 | 18.88 | 1,302,569 | +0.27(+1.45%) |
Mar 21, 2007 | 18.27 | 18.73 | 18.19 | 18.61 | 840,849 | +0.34(+1.88%) |
Mar 20, 2007 | 18.21 | 18.36 | 18.18 | 18.27 | 1,021,442 | +0.02(+0.12%) |
Mar 19, 2007 | 18.11 | 18.28 | 18.10 | 18.24 | 793,228 | +0.15(+0.84%) |
Mar 16, 2007 | 18.23 | 18.30 | 18.05 | 18.09 | 643,693 | -0.17(-0.95%) |
Mar 15, 2007 | 18.01 | 18.40 | 18.01 | 18.27 | 916,767 | +0.24(+1.33%) |
Mar 14, 2007 | 18.06 | 18.16 | 17.80 | 18.03 | 1,064,003 | -0.10(-0.53%) |
Mar 13, 2007 | 18.31 | 18.41 | 18.08 | 18.12 | 918,378 | -0.19(-1.04%) |
Mar 12, 2007 | 18.18 | 18.36 | 18.11 | 18.31 | 670,839 | +0.17(+0.96%) |
Mar 09, 2007 | 18.04 | 18.18 | 17.98 | 18.14 | 785,176 | +0.05(+0.26%) |
Mar 08, 2007 | 17.99 | 18.45 | 17.99 | 18.09 | 683,032 | +0.13(+0.75%) |
Mar 07, 2007 | 18.02 | 18.09 | 17.93 | 17.96 | 1,056,411 | -0.10(-0.55%) |
Mar 06, 2007 | 17.92 | 18.17 | 17.79 | 18.06 | 1,080,797 | +0.30(+1.66%) |
Mar 05, 2007 | 17.77 | 17.93 | 17.66 | 17.76 | 949,205 | -0.07(-0.37%) |
Mar 02, 2007 | 17.71 | 18.06 | 17.71 | 17.83 | 838,549 | -0.05(-0.29%) |
Mar 01, 2007 | 17.79 | 17.94 | 17.39 | 17.88 | 640,012 | +0.03(+0.17%) |
Feb 28, 2007 | 17.79 | 18.01 | 17.62 | 17.85 | 995,676 | +0.05(+0.29%) |
Feb 27, 2007 | 18.19 | 18.19 | 17.67 | 17.80 | 825,206 | -0.45(-2.48%) |
Feb 26, 2007 | 18.30 | 18.49 | 18.17 | 18.25 | 488,406 | -0.01(-0.05%) |
Feb 23, 2007 | 18.42 | 18.45 | 18.26 | 18.26 | 553,741 | -0.20(-1.11%) |
Feb 22, 2007 | 18.18 | 18.51 | 18.11 | 18.46 | 828,887 | +0.33(+1.85%) |
Feb 21, 2007 | 18.23 | 18.33 | 18.06 | 18.13 | 1,326,265 | -0.12(-0.64%) |
Feb 20, 2007 | 18.39 | 18.45 | 18.24 | 18.24 | 1,286,235 | -0.07(-0.36%) |
Feb 16, 2007 | 18.21 | 18.38 | 18.15 | 18.31 | 872,827 | +0.09(+0.48%) |
Feb 15, 2007 | 18.14 | 18.24 | 18.01 | 18.22 | 1,176,959 | +0.10(+0.53%) |
Feb 14, 2007 | 18.21 | 18.35 | 18.12 | 18.13 | 1,139,000 | -0.07(-0.41%) |
Feb 13, 2007 | 18.04 | 18.20 | 17.74 | 18.20 | 1,464,298 | +0.26(+1.43%) |
Feb 12, 2007 | 18.50 | 18.50 | 17.73 | 17.94 | 1,717,588 | -0.17(-0.96%) |
Feb 09, 2007 | 18.29 | 18.44 | 17.97 | 18.12 | 804,271 | -0.17(-0.95%) |
Feb 08, 2007 | 18.23 | 18.42 | 18.16 | 18.29 | 584,108 | +0.07(+0.36%) |
Feb 07, 2007 | 18.18 | 18.29 | 18.10 | 18.23 | 306,202 | +0.10(+0.53%) |
Feb 06, 2007 | 17.93 | 18.20 | 17.93 | 18.13 | 581,808 | +0.17(+0.97%) |
Feb 05, 2007 | 17.85 | 17.99 | 17.80 | 17.96 | 472,992 | +0.12(+0.66%) |
Feb 02, 2007 | 17.71 | 17.92 | 17.65 | 17.84 | 565,474 | +0.16(+0.91%) |
Feb 01, 2007 | 17.69 | 17.83 | 17.61 | 17.68 | 1,349,270 | +0.01(+0.05%) |
Jan 31, 2007 | 17.81 | 17.82 | 17.60 | 17.67 | 800,360 | -0.12(-0.66%) |
Jan 30, 2007 | 17.67 | 17.80 | 17.60 | 17.79 | 712,019 | +0.15(+0.86%) |
Jan 29, 2007 | 17.20 | 17.69 | 17.11 | 17.63 | 1,067,913 | +0.47(+2.73%) |
Jan 26, 2007 | 17.32 | 17.34 | 16.99 | 17.17 | 694,075 | -0.17(-0.98%) |
Jan 25, 2007 | 17.54 | 17.54 | 17.31 | 17.34 | 497,838 | -0.17(-0.99%) |
Jan 24, 2007 | 17.51 | 17.56 | 17.41 | 17.51 | 535,337 | +0.04(+0.22%) |
Jan 23, 2007 | 17.25 | 17.54 | 17.21 | 17.47 | 532,576 | +0.20(+1.16%) |
Jan 22, 2007 | 17.47 | 17.47 | 17.20 | 17.27 | 611,255 | -0.14(-0.82%) |
Jan 19, 2007 | 17.50 | 17.56 | 17.29 | 17.41 | 345,542 | -0.07(-0.37%) |
Jan 18, 2007 | 17.28 | 17.58 | 17.22 | 17.48 | 440,784 | +0.19(+1.11%) |
Jan 17, 2007 | 17.40 | 17.43 | 17.25 | 17.29 | 403,285 | -0.14(-0.82%) |
Jan 16, 2007 | 17.58 | 17.58 | 17.35 | 17.43 | 379,360 | -0.10(-0.57%) |
Jan 12, 2007 | 17.57 | 17.58 | 17.45 | 17.53 | 440,094 | +0.00(+0.00%) |
Jan 11, 2007 | 17.39 | 17.53 | 17.36 | 17.53 | 472,532 | +0.14(+0.80%) |
Jan 10, 2007 | 17.36 | 17.50 | 17.29 | 17.39 | 513,942 | +0.00(+0.02%) |
Jan 09, 2007 | 17.22 | 17.39 | 17.22 | 17.39 | 898,363 | +0.13(+0.78%) |
Jan 08, 2007 | 17.34 | 17.34 | 17.08 | 17.25 | 464,940 | -0.04(-0.23%) |
Jan 05, 2007 | 17.40 | 17.50 | 17.22 | 17.29 | 553,511 | -0.07(-0.43%) |
Jan 04, 2007 | 17.40 | 17.47 | 17.22 | 17.37 | 529,355 | -0.06(-0.32%) |