Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.09 | 17.11 | 16.53 | 17.08 | 296,841 | +0.05(+0.31%) |
Mar 29, 2007 | 17.10 | 17.22 | 16.93 | 17.03 | 232,247 | +0.00(+0.03%) |
Mar 28, 2007 | 17.11 | 17.20 | 16.82 | 17.03 | 270,502 | -0.11(-0.64%) |
Mar 27, 2007 | 17.06 | 17.20 | 17.05 | 17.14 | 294,960 | +0.08(+0.45%) |
Mar 26, 2007 | 17.12 | 17.23 | 16.85 | 17.06 | 208,625 | -0.07(-0.39%) |
Mar 23, 2007 | 17.31 | 17.31 | 17.04 | 17.13 | 136,505 | -0.19(-1.11%) |
Mar 22, 2007 | 17.36 | 17.36 | 17.13 | 17.32 | 251,897 | +0.04(+0.22%) |
Mar 21, 2007 | 17.13 | 17.29 | 16.89 | 17.28 | 109,538 | +0.19(+1.12%) |
Mar 20, 2007 | 16.81 | 17.09 | 16.69 | 17.09 | 203,190 | +0.25(+1.48%) |
Mar 19, 2007 | 16.64 | 16.92 | 16.62 | 16.84 | 210,297 | +0.27(+1.65%) |
Mar 16, 2007 | 16.81 | 16.80 | 16.36 | 16.57 | 624,412 | -0.23(-1.40%) |
Mar 15, 2007 | 16.61 | 16.81 | 16.55 | 16.80 | 341,576 | +0.24(+1.47%) |
Mar 14, 2007 | 16.46 | 16.61 | 16.19 | 16.56 | 458,223 | +0.10(+0.61%) |
Mar 13, 2007 | 16.62 | 16.56 | 16.32 | 16.46 | 372,306 | -0.17(-1.01%) |
Mar 12, 2007 | 16.56 | 16.65 | 16.55 | 16.62 | 335,305 | +0.01(+0.09%) |
Mar 09, 2007 | 16.52 | 16.62 | 16.39 | 16.61 | 164,935 | +0.20(+1.22%) |
Mar 08, 2007 | 16.41 | 16.63 | 16.25 | 16.41 | 209,461 | +0.11(+0.70%) |
Mar 07, 2007 | 16.45 | 16.48 | 16.22 | 16.29 | 209,043 | -0.13(-0.82%) |
Mar 06, 2007 | 16.23 | 16.60 | 16.10 | 16.43 | 113,510 | +0.32(+1.96%) |
Mar 05, 2007 | 16.63 | 16.70 | 16.11 | 16.11 | 177,895 | -0.61(-3.66%) |
Mar 02, 2007 | 17.05 | 17.07 | 16.72 | 16.72 | 190,856 | -0.39(-2.26%) |
Mar 01, 2007 | 16.98 | 17.61 | 16.65 | 17.11 | 503,376 | +0.03(+0.20%) |
Feb 28, 2007 | 17.08 | 17.21 | 17.03 | 17.08 | 223,258 | +0.09(+0.51%) |
Feb 27, 2007 | 17.46 | 17.46 | 16.91 | 16.99 | 265,694 | -0.58(-3.32%) |
Feb 26, 2007 | 17.40 | 17.60 | 17.28 | 17.58 | 225,139 | +0.27(+1.55%) |
Feb 23, 2007 | 16.96 | 17.49 | 16.91 | 17.31 | 314,610 | +0.01(+0.08%) |
Feb 22, 2007 | 17.58 | 17.58 | 17.21 | 17.29 | 81,735 | -0.24(-1.36%) |
Feb 21, 2007 | 17.48 | 17.63 | 17.28 | 17.53 | 72,329 | -0.04(-0.25%) |
Feb 20, 2007 | 17.53 | 17.60 | 17.42 | 17.58 | 141,731 | -0.00(-0.03%) |
Feb 16, 2007 | 17.61 | 17.64 | 17.46 | 17.58 | 115,601 | -0.03(-0.19%) |
Feb 15, 2007 | 17.51 | 17.80 | 17.37 | 17.61 | 141,313 | +0.10(+0.57%) |
Feb 14, 2007 | 17.69 | 17.95 | 17.47 | 17.51 | 117,482 | -0.17(-0.97%) |
Feb 13, 2007 | 17.77 | 17.84 | 17.67 | 17.69 | 281,163 | -0.01(-0.08%) |
Feb 12, 2007 | 18.07 | 18.07 | 17.70 | 17.70 | 274,265 | -0.37(-2.06%) |
Feb 09, 2007 | 17.74 | 18.07 | 17.58 | 18.07 | 710,956 | +0.33(+1.89%) |
Feb 08, 2007 | 17.74 | 17.91 | 17.67 | 17.74 | 472,229 | +0.00(+0.00%) |
Feb 07, 2007 | 17.89 | 17.89 | 17.70 | 17.74 | 609,779 | -0.10(-0.56%) |
Feb 06, 2007 | 17.89 | 17.93 | 17.77 | 17.84 | 207,371 | -0.00(-0.03%) |
Feb 05, 2007 | 18.00 | 18.00 | 17.84 | 17.84 | 140,268 | -0.22(-1.19%) |
Feb 02, 2007 | 18.13 | 18.27 | 18.02 | 18.06 | 151,347 | +0.01(+0.05%) |
Feb 01, 2007 | 17.97 | 18.05 | 17.84 | 18.05 | 90,097 | +0.13(+0.72%) |
Jan 31, 2007 | 17.82 | 18.08 | 17.75 | 17.92 | 87,798 | +0.03(+0.16%) |
Jan 30, 2007 | 17.93 | 17.98 | 17.86 | 17.89 | 325,898 | +0.00(+0.03%) |
Jan 29, 2007 | 17.75 | 17.94 | 17.70 | 17.89 | 330,288 | +0.22(+1.27%) |
Jan 26, 2007 | 17.43 | 17.68 | 17.42 | 17.66 | 91,142 | +0.23(+1.35%) |
Jan 25, 2007 | 17.54 | 17.58 | 17.29 | 17.43 | 135,460 | -0.11(-0.60%) |
Jan 24, 2007 | 17.24 | 17.53 | 17.18 | 17.53 | 82,154 | +0.29(+1.69%) |
Jan 23, 2007 | 16.99 | 17.24 | 16.93 | 17.24 | 198,591 | +0.13(+0.75%) |
Jan 22, 2007 | 17.51 | 17.51 | 17.08 | 17.11 | 135,669 | -0.40(-2.27%) |
Jan 19, 2007 | 17.33 | 17.59 | 17.27 | 17.51 | 143,403 | +0.13(+0.77%) |
Jan 18, 2007 | 17.52 | 17.55 | 17.30 | 17.37 | 116,019 | -0.19(-1.06%) |
Jan 17, 2007 | 17.62 | 17.65 | 17.50 | 17.56 | 135,042 | -0.11(-0.62%) |
Jan 16, 2007 | 17.82 | 17.84 | 17.59 | 17.67 | 176,850 | -0.12(-0.70%) |
Jan 12, 2007 | 17.88 | 17.96 | 17.78 | 17.80 | 163,681 | -0.13(-0.72%) |
Jan 11, 2007 | 17.80 | 18.01 | 17.76 | 17.92 | 166,816 | +0.18(+1.00%) |
Jan 10, 2007 | 18.08 | 18.10 | 17.66 | 17.75 | 630,475 | -0.30(-1.67%) |
Jan 09, 2007 | 18.03 | 18.11 | 17.91 | 18.05 | 197,755 | +0.05(+0.29%) |
Jan 08, 2007 | 18.03 | 18.06 | 17.80 | 18.00 | 370,424 | -0.04(-0.21%) |
Jan 05, 2007 | 18.08 | 18.26 | 17.96 | 18.03 | 314,401 | -0.04(-0.21%) |
Jan 04, 2007 | 18.16 | 18.25 | 17.88 | 18.07 | 111,002 | -0.09(-0.47%) |