Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.42 | 19.58 | 19.26 | 19.27 | 308,367 | -0.13(-0.66%) |
Mar 29, 2007 | 19.46 | 19.65 | 19.30 | 19.40 | 472,983 | +0.14(+0.71%) |
Mar 28, 2007 | 19.41 | 19.46 | 19.14 | 19.26 | 206,499 | +0.05(+0.25%) |
Mar 27, 2007 | 19.45 | 19.46 | 19.13 | 19.21 | 266,174 | -0.23(-1.20%) |
Mar 26, 2007 | 19.40 | 19.53 | 19.25 | 19.45 | 240,163 | +0.19(+0.96%) |
Mar 23, 2007 | 19.33 | 19.33 | 18.92 | 19.26 | 495,200 | +0.07(+0.38%) |
Mar 22, 2007 | 19.47 | 19.54 | 19.05 | 19.19 | 603,335 | -0.15(-0.75%) |
Mar 21, 2007 | 19.09 | 19.40 | 18.99 | 19.34 | 492,444 | +0.55(+2.92%) |
Mar 20, 2007 | 18.79 | 18.98 | 18.70 | 18.79 | 447,105 | +0.06(+0.34%) |
Mar 19, 2007 | 18.80 | 18.86 | 18.67 | 18.72 | 330,316 | +0.18(+0.96%) |
Mar 16, 2007 | 18.71 | 18.87 | 18.48 | 18.55 | 455,168 | +0.01(+0.04%) |
Mar 15, 2007 | 18.13 | 18.70 | 18.10 | 18.54 | 673,068 | +0.44(+2.45%) |
Mar 14, 2007 | 17.73 | 18.18 | 17.66 | 18.09 | 573,865 | +0.02(+0.13%) |
Mar 13, 2007 | 18.77 | 18.75 | 18.04 | 18.07 | 453,465 | -0.70(-3.74%) |
Mar 12, 2007 | 18.59 | 18.91 | 18.55 | 18.77 | 369,170 | +0.30(+1.61%) |
Mar 09, 2007 | 18.65 | 18.81 | 18.46 | 18.47 | 301,587 | -0.14(-0.74%) |
Mar 08, 2007 | 18.51 | 18.94 | 18.51 | 18.61 | 477,328 | +0.34(+1.85%) |
Mar 07, 2007 | 18.28 | 18.65 | 18.20 | 18.27 | 454,354 | -0.01(-0.04%) |
Mar 06, 2007 | 17.91 | 18.35 | 17.91 | 18.28 | 634,269 | +0.88(+5.05%) |
Mar 05, 2007 | 17.06 | 17.72 | 17.01 | 17.40 | 768,874 | -0.16(-0.92%) |
Mar 02, 2007 | 17.88 | 18.17 | 17.47 | 17.56 | 579,853 | -0.56(-3.07%) |
Mar 01, 2007 | 18.13 | 18.46 | 17.92 | 18.12 | 677,372 | -0.34(-1.83%) |
Feb 28, 2007 | 18.52 | 18.61 | 18.09 | 18.46 | 680,858 | +0.21(+1.15%) |
Feb 27, 2007 | 18.97 | 19.31 | 17.97 | 18.25 | 967,620 | -1.64(-8.27%) |
Feb 26, 2007 | 19.87 | 19.95 | 19.51 | 19.89 | 573,009 | +0.38(+1.94%) |
Feb 23, 2007 | 19.75 | 19.85 | 19.39 | 19.51 | 634,313 | +0.31(+1.64%) |
Feb 22, 2007 | 19.17 | 19.53 | 19.10 | 19.20 | 628,053 | +0.02(+0.08%) |
Feb 21, 2007 | 18.30 | 19.31 | 18.30 | 19.18 | 1,091,336 | +0.68(+3.66%) |
Feb 20, 2007 | 18.59 | 18.66 | 18.33 | 18.51 | 363,656 | -0.23(-1.20%) |
Feb 16, 2007 | 18.81 | 18.84 | 18.57 | 18.73 | 320,900 | -0.19(-1.02%) |
Feb 15, 2007 | 18.88 | 19.01 | 18.70 | 18.92 | 618,261 | +0.19(+0.99%) |
Feb 14, 2007 | 18.97 | 19.00 | 18.63 | 18.74 | 383,691 | -0.02(-0.09%) |
Feb 13, 2007 | 18.75 | 18.94 | 18.70 | 18.75 | 238,165 | +0.19(+1.00%) |
Feb 12, 2007 | 18.79 | 19.13 | 18.46 | 18.57 | 417,747 | -0.26(-1.37%) |
Feb 09, 2007 | 18.93 | 19.22 | 18.71 | 18.83 | 637,803 | -0.19(-1.02%) |
Feb 08, 2007 | 18.84 | 19.12 | 18.56 | 19.02 | 553,505 | +0.24(+1.29%) |
Feb 07, 2007 | 18.89 | 19.02 | 18.60 | 18.78 | 516,961 | -0.04(-0.21%) |
Feb 06, 2007 | 18.88 | 18.98 | 18.67 | 18.82 | 628,154 | +0.03(+0.17%) |
Feb 05, 2007 | 18.93 | 19.01 | 18.63 | 18.79 | 292,935 | -0.01(-0.04%) |
Feb 02, 2007 | 18.93 | 18.98 | 18.66 | 18.80 | 569,205 | -0.19(-0.98%) |
Feb 01, 2007 | 19.21 | 19.32 | 18.85 | 18.98 | 358,264 | +0.03(+0.17%) |
Jan 31, 2007 | 18.67 | 19.10 | 18.67 | 18.95 | 369,244 | +0.16(+0.86%) |
Jan 30, 2007 | 18.76 | 18.89 | 18.67 | 18.79 | 528,005 | +0.38(+2.06%) |
Jan 29, 2007 | 18.30 | 18.82 | 18.21 | 18.41 | 502,982 | -0.15(-0.78%) |
Jan 26, 2007 | 18.37 | 18.61 | 18.25 | 18.55 | 307,020 | +0.15(+0.83%) |
Jan 25, 2007 | 18.60 | 18.97 | 18.26 | 18.40 | 441,378 | -0.11(-0.61%) |
Jan 24, 2007 | 18.42 | 18.63 | 18.12 | 18.51 | 463,736 | +0.22(+1.19%) |
Jan 23, 2007 | 17.83 | 18.49 | 17.83 | 18.30 | 622,722 | +0.71(+4.03%) |
Jan 22, 2007 | 17.90 | 18.00 | 17.34 | 17.59 | 295,032 | -0.15(-0.86%) |
Jan 19, 2007 | 17.46 | 17.84 | 17.46 | 17.74 | 333,444 | +0.39(+2.28%) |
Jan 18, 2007 | 17.79 | 17.95 | 17.19 | 17.34 | 352,232 | -0.35(-1.96%) |
Jan 17, 2007 | 17.36 | 17.85 | 17.33 | 17.69 | 305,087 | +0.10(+0.60%) |
Jan 16, 2007 | 17.81 | 17.90 | 17.39 | 17.59 | 460,900 | +0.00(+0.00%) |
Jan 12, 2007 | 17.26 | 17.72 | 17.24 | 17.59 | 321,956 | +0.42(+2.44%) |
Jan 11, 2007 | 17.06 | 17.55 | 16.89 | 17.17 | 526,065 | +0.21(+1.24%) |
Jan 10, 2007 | 17.13 | 17.20 | 16.70 | 16.96 | 506,195 | -0.33(-1.91%) |
Jan 09, 2007 | 17.37 | 17.45 | 16.83 | 17.29 | 466,399 | -0.02(-0.14%) |
Jan 08, 2007 | 17.59 | 17.63 | 17.08 | 17.31 | 512,652 | -0.06(-0.32%) |
Jan 05, 2007 | 17.52 | 17.52 | 16.98 | 17.37 | 744,429 | -0.28(-1.60%) |
Jan 04, 2007 | 18.21 | 18.49 | 17.35 | 17.65 | 884,753 | -0.38(-2.10%) |