Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.61 | 21.10 | 20.53 | 20.75 | 479,517 | +0.23(+1.11%) |
Mar 29, 2007 | 20.95 | 21.00 | 20.06 | 20.52 | 768,999 | -0.32(-1.51%) |
Mar 28, 2007 | 21.20 | 21.25 | 20.79 | 20.84 | 622,063 | -0.18(-0.84%) |
Mar 27, 2007 | 20.84 | 21.17 | 20.81 | 21.01 | 285,821 | +0.12(+0.57%) |
Mar 26, 2007 | 21.00 | 21.10 | 20.60 | 20.90 | 403,767 | -0.12(-0.56%) |
Mar 23, 2007 | 20.96 | 21.12 | 20.68 | 21.01 | 381,225 | +0.01(+0.05%) |
Mar 22, 2007 | 21.34 | 21.34 | 20.87 | 21.00 | 708,854 | -0.16(-0.75%) |
Mar 21, 2007 | 20.92 | 21.43 | 20.75 | 21.16 | 697,305 | +0.32(+1.51%) |
Mar 20, 2007 | 20.76 | 21.04 | 20.50 | 20.85 | 363,716 | +0.04(+0.19%) |
Mar 19, 2007 | 20.71 | 20.94 | 20.66 | 20.81 | 458,143 | +0.30(+1.44%) |
Mar 16, 2007 | 20.39 | 20.60 | 20.11 | 20.51 | 526,661 | +0.11(+0.53%) |
Mar 15, 2007 | 20.22 | 20.52 | 20.10 | 20.40 | 358,118 | +0.21(+1.03%) |
Mar 14, 2007 | 20.08 | 20.31 | 19.75 | 20.20 | 529,891 | +0.12(+0.59%) |
Mar 13, 2007 | 20.81 | 20.94 | 20.07 | 20.08 | 724,677 | -0.73(-3.51%) |
Mar 12, 2007 | 20.87 | 21.10 | 20.77 | 20.81 | 526,866 | -0.19(-0.89%) |
Mar 09, 2007 | 21.09 | 21.12 | 20.71 | 20.99 | 787,034 | +0.58(+2.85%) |
Mar 08, 2007 | 19.98 | 20.82 | 19.98 | 20.41 | 963,219 | +0.68(+3.45%) |
Mar 07, 2007 | 19.49 | 20.09 | 19.31 | 19.73 | 660,035 | +0.25(+1.27%) |
Mar 06, 2007 | 18.40 | 19.67 | 18.40 | 19.49 | 390,194 | +1.01(+5.44%) |
Mar 05, 2007 | 18.68 | 19.30 | 18.44 | 18.48 | 472,631 | -0.31(-1.63%) |
Mar 02, 2007 | 19.52 | 19.60 | 18.73 | 18.79 | 700,492 | -0.94(-4.75%) |
Mar 01, 2007 | 19.70 | 19.81 | 19.26 | 19.72 | 863,213 | -0.14(-0.70%) |
Feb 28, 2007 | 19.68 | 20.03 | 19.43 | 19.86 | 521,893 | +0.31(+1.56%) |
Feb 27, 2007 | 20.36 | 20.51 | 19.46 | 19.55 | 1,077,732 | -1.22(-5.89%) |
Feb 26, 2007 | 20.27 | 20.94 | 20.03 | 20.78 | 860,910 | +0.63(+3.13%) |
Feb 23, 2007 | 20.12 | 20.44 | 19.90 | 20.15 | 571,141 | -0.08(-0.39%) |
Feb 22, 2007 | 19.92 | 20.30 | 19.85 | 20.23 | 800,847 | +0.32(+1.58%) |
Feb 21, 2007 | 19.52 | 20.06 | 19.27 | 19.91 | 394,444 | +0.12(+0.60%) |
Feb 20, 2007 | 19.71 | 19.93 | 19.29 | 19.79 | 455,953 | -0.01(-0.05%) |
Feb 16, 2007 | 19.97 | 20.01 | 19.72 | 19.80 | 362,361 | -0.18(-0.89%) |
Feb 15, 2007 | 19.70 | 20.02 | 19.62 | 19.98 | 451,433 | +0.30(+1.50%) |
Feb 14, 2007 | 19.22 | 20.02 | 19.03 | 19.68 | 623,189 | +0.49(+2.57%) |
Feb 13, 2007 | 18.97 | 19.43 | 18.96 | 19.19 | 318,869 | +0.33(+1.72%) |
Feb 12, 2007 | 18.85 | 19.00 | 18.61 | 18.86 | 293,360 | +0.01(+0.05%) |
Feb 09, 2007 | 19.00 | 19.52 | 18.81 | 18.85 | 641,425 | -0.15(-0.78%) |
Feb 08, 2007 | 19.54 | 19.62 | 18.85 | 19.00 | 1,331,870 | -1.12(-5.59%) |
Feb 07, 2007 | 17.43 | 20.61 | 17.43 | 20.13 | 2,212,558 | +2.81(+16.23%) |
Feb 06, 2007 | 17.21 | 17.44 | 16.96 | 17.32 | 657,747 | +0.06(+0.34%) |
Feb 05, 2007 | 17.63 | 17.69 | 17.23 | 17.26 | 371,822 | -0.31(-1.74%) |
Feb 02, 2007 | 17.64 | 17.93 | 17.51 | 17.56 | 493,935 | +0.04(+0.22%) |
Feb 01, 2007 | 17.19 | 17.83 | 17.18 | 17.52 | 358,483 | +0.43(+2.54%) |
Jan 31, 2007 | 16.77 | 17.27 | 16.47 | 17.09 | 577,825 | +0.19(+1.11%) |
Jan 30, 2007 | 16.77 | 17.00 | 16.68 | 16.90 | 315,020 | +0.20(+1.18%) |
Jan 29, 2007 | 16.58 | 16.89 | 16.36 | 16.70 | 462,868 | -0.02(-0.12%) |
Jan 26, 2007 | 16.50 | 16.91 | 16.16 | 16.72 | 418,420 | +0.27(+1.62%) |
Jan 25, 2007 | 16.95 | 17.15 | 16.38 | 16.46 | 460,017 | -0.45(-2.68%) |
Jan 24, 2007 | 16.95 | 17.17 | 16.84 | 16.91 | 770,426 | +0.02(+0.12%) |
Jan 23, 2007 | 16.60 | 17.16 | 16.58 | 16.89 | 359,881 | +0.25(+1.48%) |
Jan 22, 2007 | 16.60 | 16.74 | 16.21 | 16.65 | 579,590 | +0.01(+0.06%) |
Jan 19, 2007 | 16.59 | 16.91 | 16.43 | 16.64 | 1,369,963 | -0.02(-0.12%) |
Jan 18, 2007 | 18.17 | 18.17 | 16.31 | 16.66 | 1,152,938 | -1.77(-9.58%) |
Jan 17, 2007 | 18.31 | 18.45 | 18.20 | 18.42 | 350,231 | +0.10(+0.54%) |
Jan 16, 2007 | 18.74 | 18.74 | 18.20 | 18.32 | 552,214 | -0.36(-1.95%) |
Jan 12, 2007 | 18.54 | 18.70 | 18.45 | 18.69 | 256,554 | +0.06(+0.32%) |
Jan 11, 2007 | 18.78 | 18.79 | 18.53 | 18.63 | 401,959 | -0.04(-0.21%) |
Jan 10, 2007 | 18.22 | 18.75 | 18.18 | 18.67 | 345,359 | +0.27(+1.45%) |
Jan 09, 2007 | 18.60 | 18.67 | 18.18 | 18.40 | 543,326 | -0.22(-1.17%) |
Jan 08, 2007 | 18.37 | 18.86 | 18.22 | 18.62 | 844,714 | +0.25(+1.34%) |
Jan 05, 2007 | 18.64 | 18.64 | 18.04 | 18.37 | 503,932 | -0.26(-1.38%) |
Jan 04, 2007 | 18.48 | 18.69 | 18.08 | 18.63 | 508,536 | +0.14(+0.75%) |