Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.65 | 18.69 | 18.25 | 18.60 | 651,607 | -0.06(-0.30%) |
Mar 29, 2007 | 18.68 | 18.93 | 18.34 | 18.65 | 708,389 | +0.13(+0.71%) |
Mar 28, 2007 | 18.49 | 18.83 | 18.19 | 18.52 | 1,167,556 | -0.11(-0.60%) |
Mar 27, 2007 | 18.50 | 18.74 | 18.39 | 18.64 | 569,849 | +0.01(+0.05%) |
Mar 26, 2007 | 18.68 | 18.69 | 18.21 | 18.63 | 608,569 | -0.06(-0.30%) |
Mar 23, 2007 | 18.74 | 18.84 | 18.50 | 18.68 | 1,387,320 | -0.06(-0.30%) |
Mar 22, 2007 | 18.87 | 18.87 | 18.42 | 18.74 | 470,160 | -0.04(-0.20%) |
Mar 21, 2007 | 18.82 | 19.02 | 18.72 | 18.78 | 1,176,201 | -0.06(-0.30%) |
Mar 20, 2007 | 18.25 | 18.85 | 18.05 | 18.83 | 894,318 | +0.65(+3.56%) |
Mar 19, 2007 | 18.05 | 18.19 | 17.94 | 18.19 | 895,919 | +0.22(+1.25%) |
Mar 16, 2007 | 17.71 | 18.10 | 17.70 | 17.96 | 1,203,418 | +0.25(+1.43%) |
Mar 15, 2007 | 17.61 | 17.75 | 17.41 | 17.71 | 533,346 | +0.13(+0.75%) |
Mar 14, 2007 | 17.60 | 17.84 | 17.17 | 17.58 | 938,079 | -0.06(-0.32%) |
Mar 13, 2007 | 18.44 | 18.30 | 17.61 | 17.63 | 766,025 | -0.81(-4.37%) |
Mar 12, 2007 | 18.02 | 18.54 | 17.99 | 18.44 | 658,117 | +0.30(+1.65%) |
Mar 09, 2007 | 18.08 | 18.30 | 18.02 | 18.14 | 1,142,793 | +0.21(+1.15%) |
Mar 08, 2007 | 17.68 | 18.01 | 17.60 | 17.93 | 764,851 | +0.46(+2.63%) |
Mar 07, 2007 | 17.11 | 17.60 | 17.11 | 17.47 | 720,450 | +0.44(+2.59%) |
Mar 06, 2007 | 16.84 | 17.15 | 16.74 | 17.03 | 335,996 | +0.38(+2.31%) |
Mar 05, 2007 | 16.71 | 17.26 | 16.64 | 16.65 | 536,228 | -0.28(-1.66%) |
Mar 02, 2007 | 17.45 | 17.80 | 16.92 | 16.93 | 1,712,963 | -0.67(-3.78%) |
Mar 01, 2007 | 16.63 | 17.71 | 16.13 | 17.60 | 1,228,615 | +0.68(+4.04%) |
Feb 28, 2007 | 17.04 | 17.12 | 16.48 | 16.91 | 1,275,463 | -0.21(-1.20%) |
Feb 27, 2007 | 17.88 | 17.98 | 17.05 | 17.12 | 1,158,163 | -1.08(-5.92%) |
Feb 26, 2007 | 18.59 | 18.59 | 18.11 | 18.19 | 794,658 | -0.26(-1.42%) |
Feb 23, 2007 | 18.61 | 18.63 | 18.36 | 18.46 | 419,355 | -0.14(-0.76%) |
Feb 22, 2007 | 18.38 | 18.66 | 18.34 | 18.60 | 644,669 | +0.20(+1.07%) |
Feb 21, 2007 | 18.28 | 18.54 | 18.16 | 18.40 | 562,591 | -0.08(-0.46%) |
Feb 20, 2007 | 18.32 | 18.59 | 18.22 | 18.49 | 404,519 | +0.12(+0.66%) |
Feb 16, 2007 | 18.32 | 18.49 | 18.23 | 18.36 | 550,637 | +0.05(+0.26%) |
Feb 15, 2007 | 17.93 | 18.42 | 17.79 | 18.32 | 541,778 | +0.43(+2.41%) |
Feb 14, 2007 | 17.86 | 18.18 | 17.79 | 17.89 | 383,745 | -0.01(-0.05%) |
Feb 13, 2007 | 17.73 | 17.96 | 17.70 | 17.90 | 571,144 | +0.26(+1.49%) |
Feb 12, 2007 | 17.72 | 17.75 | 17.48 | 17.63 | 564,023 | -0.03(-0.16%) |
Feb 09, 2007 | 17.99 | 17.99 | 17.43 | 17.66 | 853,760 | -0.31(-1.72%) |
Feb 08, 2007 | 18.07 | 18.26 | 17.91 | 17.97 | 406,654 | -0.10(-0.57%) |
Feb 07, 2007 | 17.96 | 18.08 | 17.75 | 18.07 | 649,045 | +0.15(+0.84%) |
Feb 06, 2007 | 17.77 | 18.10 | 17.77 | 17.92 | 1,311,219 | +0.15(+0.84%) |
Feb 05, 2007 | 17.78 | 17.91 | 17.63 | 17.77 | 813,521 | -0.07(-0.37%) |
Feb 02, 2007 | 18.11 | 18.16 | 17.72 | 17.84 | 952,274 | -0.22(-1.24%) |
Feb 01, 2007 | 18.11 | 18.27 | 17.82 | 18.06 | 915,451 | +0.04(+0.21%) |
Jan 31, 2007 | 17.34 | 18.27 | 17.22 | 18.03 | 1,791,412 | +0.68(+3.94%) |
Jan 30, 2007 | 17.02 | 17.48 | 17.00 | 17.34 | 1,029,656 | +0.32(+1.87%) |
Jan 29, 2007 | 16.86 | 17.03 | 16.77 | 17.02 | 858,883 | +0.17(+1.00%) |
Jan 26, 2007 | 17.00 | 17.04 | 16.54 | 16.86 | 1,166,168 | -0.15(-0.88%) |
Jan 25, 2007 | 16.86 | 17.11 | 16.68 | 17.00 | 1,557,559 | +0.52(+3.12%) |
Jan 24, 2007 | 16.03 | 16.70 | 15.98 | 16.49 | 921,962 | +0.46(+2.86%) |
Jan 23, 2007 | 15.74 | 16.25 | 15.67 | 16.03 | 871,371 | +0.26(+1.66%) |
Jan 22, 2007 | 15.84 | 15.84 | 15.62 | 15.77 | 635,063 | -0.07(-0.47%) |
Jan 19, 2007 | 15.37 | 15.88 | 15.18 | 15.84 | 749,268 | +0.45(+2.92%) |
Jan 18, 2007 | 15.84 | 15.84 | 15.38 | 15.39 | 1,012,365 | -0.45(-2.84%) |
Jan 17, 2007 | 15.78 | 15.91 | 15.67 | 15.84 | 793,882 | -0.06(-0.35%) |
Jan 16, 2007 | 16.58 | 16.58 | 15.72 | 15.90 | 1,423,822 | -0.71(-4.29%) |
Jan 12, 2007 | 16.33 | 16.62 | 16.23 | 16.61 | 585,218 | +0.26(+1.60%) |
Jan 11, 2007 | 16.12 | 16.45 | 16.11 | 16.35 | 993,687 | +0.22(+1.39%) |
Jan 10, 2007 | 16.04 | 16.31 | 15.98 | 16.12 | 964,549 | -0.08(-0.52%) |
Jan 09, 2007 | 15.76 | 16.40 | 15.55 | 16.21 | 1,423,929 | +0.39(+2.49%) |
Jan 08, 2007 | 16.00 | 16.08 | 15.52 | 15.82 | 907,446 | -0.20(-1.23%) |
Jan 05, 2007 | 16.20 | 16.30 | 15.87 | 16.01 | 816,510 | -0.29(-1.78%) |
Jan 04, 2007 | 16.45 | 16.52 | 16.09 | 16.30 | 627,805 | -0.16(-0.97%) |