Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.89 | 17.94 | 17.10 | 17.30 | 540,174 | -0.60(-3.35%) |
Mar 29, 2007 | 17.91 | 18.56 | 17.78 | 17.90 | 417,301 | +0.10(+0.56%) |
Mar 28, 2007 | 17.96 | 17.96 | 17.52 | 17.80 | 310,488 | -0.30(-1.66%) |
Mar 27, 2007 | 18.50 | 18.50 | 18.02 | 18.10 | 527,161 | -0.37(-2.00%) |
Mar 26, 2007 | 18.75 | 18.86 | 18.35 | 18.47 | 272,013 | -0.05(-0.27%) |
Mar 23, 2007 | 18.65 | 19.04 | 18.30 | 18.52 | 346,131 | +0.01(+0.05%) |
Mar 22, 2007 | 18.73 | 19.00 | 18.33 | 18.51 | 629,121 | +0.03(+0.16%) |
Mar 21, 2007 | 17.90 | 18.64 | 17.51 | 18.48 | 670,973 | +0.64(+3.59%) |
Mar 20, 2007 | 17.07 | 17.99 | 17.07 | 17.84 | 257,373 | +0.68(+3.96%) |
Mar 19, 2007 | 17.09 | 17.70 | 17.06 | 17.16 | 323,130 | +0.24(+1.42%) |
Mar 16, 2007 | 16.85 | 17.18 | 16.74 | 16.92 | 199,528 | +0.07(+0.42%) |
Mar 15, 2007 | 16.84 | 17.20 | 16.76 | 16.85 | 303,123 | -0.10(-0.59%) |
Mar 14, 2007 | 16.92 | 17.04 | 16.16 | 16.95 | 511,001 | -0.25(-1.45%) |
Mar 13, 2007 | 17.76 | 17.95 | 17.12 | 17.20 | 438,503 | -0.56(-3.15%) |
Mar 12, 2007 | 17.14 | 17.77 | 17.07 | 17.76 | 509,590 | +0.71(+4.16%) |
Mar 09, 2007 | 17.75 | 18.05 | 17.02 | 17.05 | 495,009 | -0.39(-2.24%) |
Mar 08, 2007 | 17.23 | 17.70 | 17.11 | 17.44 | 646,830 | +0.55(+3.26%) |
Mar 07, 2007 | 16.00 | 17.22 | 15.69 | 16.89 | 634,375 | +0.73(+4.52%) |
Mar 06, 2007 | 15.99 | 16.50 | 15.93 | 16.16 | 394,247 | +0.45(+2.86%) |
Mar 05, 2007 | 15.36 | 16.09 | 15.11 | 15.71 | 614,620 | +0.13(+0.83%) |
Mar 02, 2007 | 16.04 | 16.40 | 15.52 | 15.58 | 515,477 | -0.63(-3.89%) |
Mar 01, 2007 | 15.87 | 16.48 | 15.11 | 16.21 | 665,950 | -0.09(-0.55%) |
Feb 28, 2007 | 15.83 | 16.52 | 15.49 | 16.30 | 680,489 | +0.59(+3.76%) |
Feb 27, 2007 | 15.95 | 16.50 | 15.44 | 15.71 | 1,013,726 | -1.39(-8.13%) |
Feb 26, 2007 | 16.75 | 17.15 | 16.12 | 17.10 | 1,202,188 | +0.45(+2.70%) |
Feb 23, 2007 | 15.12 | 16.70 | 14.95 | 16.65 | 2,162,156 | +2.28(+15.87%) |
Feb 22, 2007 | 13.90 | 14.38 | 13.88 | 14.37 | 528,757 | +0.55(+3.98%) |
Feb 21, 2007 | 13.62 | 14.04 | 13.58 | 13.82 | 1,052,378 | -0.14(-1.00%) |
Feb 20, 2007 | 13.43 | 14.05 | 13.42 | 13.96 | 331,795 | +0.54(+4.02%) |
Feb 16, 2007 | 13.89 | 14.00 | 13.40 | 13.42 | 508,234 | -0.55(-3.94%) |
Feb 15, 2007 | 14.36 | 14.38 | 13.83 | 13.97 | 640,216 | -0.29(-2.03%) |
Feb 14, 2007 | 13.85 | 14.54 | 13.80 | 14.26 | 538,985 | +0.56(+4.09%) |
Feb 13, 2007 | 13.22 | 14.48 | 12.24 | 13.70 | 2,668,500 | -1.24(-8.30%) |
Feb 12, 2007 | 15.10 | 15.22 | 14.62 | 14.94 | 527,541 | +0.72(+5.06%) |
Feb 09, 2007 | 14.32 | 14.79 | 14.16 | 14.22 | 249,877 | -0.10(-0.70%) |
Feb 08, 2007 | 14.38 | 14.46 | 14.10 | 14.32 | 158,741 | -0.08(-0.56%) |
Feb 07, 2007 | 14.38 | 14.81 | 14.31 | 14.40 | 169,503 | +0.01(+0.07%) |
Feb 06, 2007 | 14.64 | 14.66 | 14.15 | 14.39 | 231,341 | -0.22(-1.51%) |
Feb 05, 2007 | 15.00 | 15.07 | 14.60 | 14.61 | 265,793 | -0.28(-1.88%) |
Feb 02, 2007 | 14.91 | 14.95 | 14.71 | 14.89 | 256,734 | +0.26(+1.78%) |
Feb 01, 2007 | 14.21 | 14.75 | 14.12 | 14.63 | 327,395 | +0.69(+4.95%) |
Jan 31, 2007 | 14.18 | 14.25 | 13.80 | 13.94 | 270,317 | -0.25(-1.76%) |
Jan 30, 2007 | 13.99 | 14.20 | 13.75 | 14.19 | 248,533 | +0.27(+1.94%) |
Jan 29, 2007 | 13.52 | 13.94 | 13.51 | 13.92 | 167,185 | +0.35(+2.58%) |
Jan 26, 2007 | 13.82 | 13.95 | 13.01 | 13.57 | 323,036 | -0.14(-1.02%) |
Jan 25, 2007 | 13.68 | 14.23 | 13.68 | 13.71 | 297,909 | +0.04(+0.29%) |
Jan 24, 2007 | 13.73 | 14.03 | 13.64 | 13.67 | 394,598 | +0.09(+0.66%) |
Jan 23, 2007 | 13.69 | 14.33 | 13.46 | 13.58 | 547,649 | -0.08(-0.59%) |
Jan 22, 2007 | 13.74 | 13.80 | 13.35 | 13.66 | 406,899 | -0.10(-0.73%) |
Jan 19, 2007 | 13.54 | 14.04 | 13.30 | 13.76 | 465,253 | +0.19(+1.40%) |
Jan 18, 2007 | 14.52 | 14.52 | 13.54 | 13.57 | 962,442 | -1.17(-7.94%) |
Jan 17, 2007 | 15.18 | 15.34 | 14.64 | 14.74 | 737,234 | -0.60(-3.91%) |
Jan 16, 2007 | 16.10 | 16.42 | 15.20 | 15.34 | 967,259 | -0.53(-3.34%) |
Jan 12, 2007 | 15.48 | 15.97 | 15.38 | 15.87 | 687,477 | +0.50(+3.25%) |
Jan 11, 2007 | 15.40 | 15.83 | 15.18 | 15.37 | 543,070 | +0.06(+0.39%) |
Jan 10, 2007 | 15.00 | 15.66 | 14.55 | 15.31 | 614,279 | +0.25(+1.66%) |
Jan 09, 2007 | 14.99 | 15.20 | 14.51 | 15.06 | 654,698 | +0.35(+2.38%) |
Jan 08, 2007 | 13.69 | 15.18 | 13.60 | 14.71 | 980,638 | +1.22(+9.04%) |
Jan 05, 2007 | 13.71 | 13.79 | 13.42 | 13.49 | 278,025 | -0.25(-1.86%) |
Jan 04, 2007 | 13.50 | 13.81 | 13.33 | 13.74 | 385,708 | +0.49(+3.74%) |