Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.76 | 17.83 | 17.61 | 17.73 | 387,992 | -0.01(-0.03%) |
Mar 29, 2007 | 17.74 | 17.75 | 17.63 | 17.73 | 26,523 | +0.05(+0.28%) |
Mar 28, 2007 | 17.63 | 17.74 | 17.58 | 17.68 | 90,112 | -0.01(-0.05%) |
Mar 27, 2007 | 17.71 | 17.71 | 17.65 | 17.69 | 32,304 | -0.11(-0.64%) |
Mar 26, 2007 | 17.86 | 17.86 | 17.70 | 17.81 | 122,416 | -0.05(-0.28%) |
Mar 23, 2007 | 17.85 | 17.91 | 17.82 | 17.86 | 71,749 | -0.05(-0.28%) |
Mar 22, 2007 | 17.92 | 17.95 | 17.91 | 17.91 | 60,868 | +0.02(+0.13%) |
Mar 21, 2007 | 17.68 | 17.93 | 17.67 | 17.88 | 99,293 | +0.19(+1.05%) |
Mar 20, 2007 | 17.56 | 17.70 | 17.56 | 17.70 | 57,807 | +0.14(+0.82%) |
Mar 19, 2007 | 17.53 | 17.62 | 17.52 | 17.55 | 15,982 | +0.12(+0.69%) |
Mar 16, 2007 | 17.53 | 17.55 | 17.42 | 17.43 | 142,819 | -0.09(-0.54%) |
Mar 15, 2007 | 17.42 | 17.55 | 17.42 | 17.53 | 117,655 | +0.13(+0.76%) |
Mar 14, 2007 | 17.38 | 17.42 | 17.17 | 17.39 | 189,405 | +0.03(+0.19%) |
Mar 13, 2007 | 17.67 | 17.60 | 17.35 | 17.36 | 51,687 | -0.31(-1.75%) |
Mar 12, 2007 | 17.64 | 17.73 | 17.62 | 17.67 | 114,595 | +0.01(+0.08%) |
Mar 09, 2007 | 17.64 | 17.67 | 17.58 | 17.66 | 59,848 | +0.05(+0.31%) |
Mar 08, 2007 | 17.59 | 17.66 | 17.56 | 17.60 | 103,033 | +0.14(+0.78%) |
Mar 07, 2007 | 17.55 | 17.55 | 17.44 | 17.47 | 87,731 | -0.05(-0.27%) |
Mar 06, 2007 | 17.45 | 17.54 | 17.36 | 17.51 | 136,358 | +0.24(+1.38%) |
Mar 05, 2007 | 17.30 | 17.47 | 17.27 | 17.27 | 155,401 | -0.15(-0.86%) |
Mar 02, 2007 | 17.52 | 17.61 | 17.42 | 17.42 | 94,532 | -0.20(-1.12%) |
Mar 01, 2007 | 17.41 | 17.67 | 17.36 | 17.62 | 142,479 | -0.01(-0.05%) |
Feb 28, 2007 | 17.58 | 17.69 | 17.50 | 17.63 | 113,575 | +0.15(+0.88%) |
Feb 27, 2007 | 17.92 | 17.95 | 17.43 | 17.48 | 193,486 | -0.59(-3.29%) |
Feb 26, 2007 | 18.10 | 18.12 | 18.02 | 18.07 | 44,280 | -0.03(-0.18%) |
Feb 23, 2007 | 18.11 | 18.11 | 18.04 | 18.10 | 35,364 | -0.00(-0.02%) |
Feb 22, 2007 | 18.19 | 18.19 | 18.06 | 18.11 | 35,704 | -0.08(-0.42%) |
Feb 21, 2007 | 18.23 | 18.23 | 18.16 | 18.18 | 34,684 | -0.07(-0.38%) |
Feb 20, 2007 | 18.15 | 18.26 | 18.13 | 18.25 | 47,606 | +0.07(+0.37%) |
Feb 16, 2007 | 18.16 | 18.19 | 18.12 | 18.19 | 52,367 | +0.04(+0.19%) |
Feb 15, 2007 | 18.09 | 18.18 | 18.09 | 18.15 | 141,119 | +0.09(+0.47%) |
Feb 14, 2007 | 18.02 | 18.09 | 18.01 | 18.07 | 428,339 | +0.07(+0.41%) |
Feb 13, 2007 | 17.91 | 18.00 | 17.91 | 17.99 | 82,066 | +0.12(+0.69%) |
Feb 12, 2007 | 17.88 | 17.91 | 17.86 | 17.87 | 91,812 | -0.01(-0.08%) |
Feb 09, 2007 | 17.96 | 17.98 | 17.85 | 17.88 | 159,821 | -0.01(-0.05%) |
Feb 08, 2007 | 17.93 | 17.93 | 17.87 | 17.89 | 87,731 | -0.10(-0.56%) |
Feb 07, 2007 | 18.05 | 18.05 | 17.95 | 17.99 | 46,246 | -0.01(-0.06%) |
Feb 06, 2007 | 18.04 | 18.04 | 17.96 | 18.00 | 32,984 | -0.00(-0.02%) |
Feb 05, 2007 | 18.02 | 18.04 | 17.99 | 18.01 | 49,646 | -0.08(-0.42%) |
Feb 02, 2007 | 18.07 | 18.12 | 18.05 | 18.08 | 114,935 | +0.03(+0.18%) |
Feb 01, 2007 | 17.95 | 18.07 | 17.95 | 18.05 | 352,967 | +0.12(+0.66%) |
Jan 31, 2007 | 17.82 | 17.96 | 17.78 | 17.93 | 116,295 | +0.12(+0.69%) |
Jan 30, 2007 | 17.83 | 17.83 | 17.78 | 17.81 | 51,687 | -0.03(-0.16%) |
Jan 29, 2007 | 17.86 | 17.93 | 17.82 | 17.84 | 146,559 | +0.04(+0.22%) |
Jan 26, 2007 | 17.86 | 17.86 | 17.73 | 17.80 | 55,087 | -0.01(-0.07%) |
Jan 25, 2007 | 17.93 | 17.94 | 17.78 | 17.81 | 45,566 | -0.14(-0.77%) |
Jan 24, 2007 | 17.92 | 17.95 | 17.87 | 17.95 | 164,922 | +0.07(+0.38%) |
Jan 23, 2007 | 17.83 | 17.96 | 17.83 | 17.88 | 46,586 | +0.04(+0.25%) |
Jan 22, 2007 | 17.84 | 17.87 | 17.80 | 17.84 | 93,512 | -0.03(-0.16%) |
Jan 19, 2007 | 17.82 | 17.89 | 17.79 | 17.87 | 155,061 | +0.04(+0.25%) |
Jan 18, 2007 | 17.87 | 17.88 | 17.79 | 17.82 | 53,047 | -0.03(-0.16%) |
Jan 17, 2007 | 17.87 | 17.91 | 17.82 | 17.85 | 137,038 | +0.01(+0.05%) |
Jan 16, 2007 | 17.80 | 17.84 | 17.78 | 17.84 | 210,488 | +0.06(+0.31%) |
Jan 12, 2007 | 17.82 | 17.84 | 17.78 | 17.79 | 73,109 | -0.06(-0.31%) |
Jan 11, 2007 | 17.71 | 17.87 | 17.71 | 17.84 | 89,432 | +0.14(+0.82%) |
Jan 10, 2007 | 17.58 | 17.72 | 17.56 | 17.70 | 106,434 | +0.12(+0.70%) |
Jan 09, 2007 | 17.54 | 17.60 | 17.52 | 17.58 | 235,991 | +0.01(+0.03%) |
Jan 08, 2007 | 17.55 | 17.57 | 17.43 | 17.57 | 92,492 | +0.06(+0.35%) |
Jan 05, 2007 | 17.53 | 17.56 | 17.47 | 17.51 | 82,291 | -0.11(-0.62%) |
Jan 04, 2007 | 17.55 | 17.65 | 17.49 | 17.62 | 35,364 | +0.04(+0.25%) |