Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.60 | 19.60 | 19.29 | 19.39 | 346,848 | -0.05(-0.27%) |
Mar 29, 2007 | 19.36 | 19.53 | 19.32 | 19.44 | 305,852 | +0.13(+0.69%) |
Mar 28, 2007 | 19.21 | 19.43 | 19.21 | 19.31 | 567,471 | -0.05(-0.27%) |
Mar 27, 2007 | 19.50 | 19.61 | 19.33 | 19.36 | 179,222 | -0.05(-0.27%) |
Mar 26, 2007 | 19.58 | 19.58 | 19.24 | 19.41 | 254,067 | +0.06(+0.31%) |
Mar 23, 2007 | 19.47 | 19.47 | 19.24 | 19.35 | 375,572 | +0.10(+0.54%) |
Mar 22, 2007 | 19.60 | 19.60 | 19.21 | 19.25 | 416,703 | -0.05(-0.27%) |
Mar 21, 2007 | 18.96 | 19.34 | 18.96 | 19.30 | 501,932 | +0.32(+1.68%) |
Mar 20, 2007 | 18.96 | 19.05 | 18.86 | 18.98 | 590,262 | +0.27(+1.47%) |
Mar 19, 2007 | 18.14 | 18.81 | 18.14 | 18.71 | 437,740 | +0.20(+1.08%) |
Mar 16, 2007 | 18.58 | 18.73 | 18.43 | 18.51 | 730,377 | -0.07(-0.40%) |
Mar 15, 2007 | 18.59 | 18.66 | 18.52 | 18.58 | 416,164 | +0.09(+0.48%) |
Mar 14, 2007 | 18.40 | 18.54 | 18.23 | 18.49 | 438,954 | +0.06(+0.32%) |
Mar 13, 2007 | 18.84 | 19.00 | 18.43 | 18.43 | 533,758 | -0.41(-2.16%) |
Mar 12, 2007 | 18.86 | 19.56 | 18.84 | 18.84 | 241,256 | -0.05(-0.27%) |
Mar 09, 2007 | 18.86 | 18.94 | 18.78 | 18.89 | 293,984 | +0.16(+0.83%) |
Mar 08, 2007 | 19.05 | 19.05 | 18.69 | 18.74 | 344,420 | +0.09(+0.48%) |
Mar 07, 2007 | 18.41 | 18.72 | 18.41 | 18.65 | 642,721 | +0.13(+0.72%) |
Mar 06, 2007 | 18.35 | 18.61 | 18.35 | 18.52 | 354,804 | +0.26(+1.42%) |
Mar 05, 2007 | 18.28 | 18.49 | 17.80 | 18.26 | 691,269 | -0.19(-1.05%) |
Mar 02, 2007 | 18.72 | 18.78 | 18.44 | 18.45 | 772,317 | -0.27(-1.46%) |
Mar 01, 2007 | 18.44 | 18.88 | 18.32 | 18.72 | 921,235 | -0.18(-0.94%) |
Feb 28, 2007 | 19.29 | 19.29 | 18.72 | 18.90 | 322,169 | +0.00(+0.00%) |
Feb 27, 2007 | 19.49 | 19.49 | 18.80 | 18.90 | 876,695 | -0.69(-3.52%) |
Feb 26, 2007 | 19.84 | 19.84 | 19.55 | 19.59 | 338,271 | +0.10(+0.53%) |
Feb 23, 2007 | 19.53 | 19.61 | 19.47 | 19.49 | 372,201 | +0.04(+0.22%) |
Feb 22, 2007 | 19.50 | 19.56 | 19.32 | 19.44 | 300,323 | -0.06(-0.30%) |
Feb 21, 2007 | 19.60 | 19.60 | 19.32 | 19.50 | 317,045 | +0.21(+1.08%) |
Feb 20, 2007 | 19.32 | 19.32 | 19.20 | 19.29 | 520,677 | -0.14(-0.72%) |
Feb 16, 2007 | 19.44 | 19.45 | 19.36 | 19.44 | 162,500 | +0.02(+0.11%) |
Feb 15, 2007 | 19.32 | 19.41 | 19.25 | 19.41 | 175,312 | +0.17(+0.89%) |
Feb 14, 2007 | 19.23 | 19.35 | 19.20 | 19.24 | 204,066 | +0.04(+0.19%) |
Feb 13, 2007 | 18.89 | 19.21 | 18.89 | 19.21 | 998,114 | +0.35(+1.85%) |
Feb 12, 2007 | 18.89 | 18.99 | 18.78 | 18.86 | 824,753 | -0.07(-0.39%) |
Feb 09, 2007 | 18.98 | 19.11 | 18.90 | 18.93 | 200,530 | -0.03(-0.16%) |
Feb 08, 2007 | 18.74 | 18.96 | 18.55 | 18.96 | 270,520 | +0.10(+0.51%) |
Feb 07, 2007 | 18.98 | 18.99 | 18.76 | 18.86 | 554,390 | -0.08(-0.43%) |
Feb 06, 2007 | 18.97 | 19.04 | 18.84 | 18.95 | 800,097 | +0.06(+0.31%) |
Feb 05, 2007 | 18.78 | 18.91 | 18.69 | 18.89 | 354,265 | +0.08(+0.43%) |
Feb 02, 2007 | 18.86 | 18.90 | 18.78 | 18.81 | 301,267 | -0.12(-0.63%) |
Feb 01, 2007 | 18.88 | 19.00 | 18.83 | 18.92 | 308,953 | +0.13(+0.71%) |
Jan 31, 2007 | 18.67 | 18.85 | 18.58 | 18.79 | 594,173 | +0.07(+0.36%) |
Jan 30, 2007 | 18.55 | 18.72 | 18.53 | 18.72 | 314,483 | +0.20(+1.08%) |
Jan 29, 2007 | 18.63 | 18.68 | 18.50 | 18.52 | 204,710 | -0.13(-0.68%) |
Jan 26, 2007 | 18.90 | 18.90 | 18.55 | 18.65 | 252,314 | +0.13(+0.72%) |
Jan 25, 2007 | 18.67 | 18.74 | 18.49 | 18.52 | 1,671,668 | -0.19(-1.03%) |
Jan 24, 2007 | 18.47 | 18.76 | 18.43 | 18.71 | 1,194,684 | +0.19(+1.00%) |
Jan 23, 2007 | 18.22 | 18.54 | 17.97 | 18.52 | 497,481 | +0.36(+2.00%) |
Jan 22, 2007 | 18.33 | 18.37 | 18.14 | 18.16 | 405,510 | -0.21(-1.13%) |
Jan 19, 2007 | 18.18 | 18.38 | 18.00 | 18.37 | 376,246 | +0.25(+1.39%) |
Jan 18, 2007 | 18.35 | 18.46 | 18.11 | 18.12 | 2,042,790 | -0.20(-1.09%) |
Jan 17, 2007 | 18.20 | 18.37 | 18.20 | 18.32 | 310,302 | +0.19(+1.06%) |
Jan 16, 2007 | 18.38 | 18.48 | 18.02 | 18.12 | 1,152,475 | -0.25(-1.37%) |
Jan 12, 2007 | 18.03 | 18.38 | 17.86 | 18.38 | 317,719 | +0.40(+2.23%) |
Jan 11, 2007 | 17.89 | 18.25 | 17.87 | 17.97 | 351,028 | +0.08(+0.46%) |
Jan 10, 2007 | 17.45 | 17.95 | 17.45 | 17.89 | 484,670 | -0.02(-0.12%) |
Jan 09, 2007 | 17.80 | 18.01 | 17.80 | 17.92 | 319,202 | +0.04(+0.21%) |
Jan 08, 2007 | 17.98 | 18.28 | 17.88 | 17.88 | 481,838 | -0.12(-0.66%) |
Jan 05, 2007 | 18.33 | 18.33 | 17.90 | 18.00 | 652,296 | -0.06(-0.33%) |
Jan 04, 2007 | 18.25 | 18.28 | 18.02 | 18.06 | 990,109 | -0.30(-1.62%) |