Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.09 | 17.39 | 17.05 | 17.39 | 14,835 | +0.37(+2.19%) |
Mar 29, 2007 | 17.67 | 17.67 | 16.82 | 17.02 | 24,188 | -0.65(-3.68%) |
Mar 28, 2007 | 17.44 | 17.67 | 17.39 | 17.67 | 7,417 | +0.23(+1.33%) |
Mar 27, 2007 | 17.23 | 17.75 | 17.21 | 17.44 | 11,933 | +0.21(+1.24%) |
Mar 26, 2007 | 17.06 | 17.43 | 17.05 | 17.23 | 11,610 | +0.18(+1.04%) |
Mar 23, 2007 | 17.04 | 17.10 | 16.90 | 17.05 | 10,965 | +0.02(+0.09%) |
Mar 22, 2007 | 0.0062 | 17.03 | 16.36 | 17.03 | 40,314 | +0.45(+2.71%) |
Mar 21, 2007 | 16.59 | 16.96 | 16.12 | 16.59 | 27,413 | +0.32(+1.96%) |
Mar 20, 2007 | 16.59 | 16.59 | 16.27 | 16.27 | 5,805 | -0.28(-1.67%) |
Mar 19, 2007 | 16.36 | 16.59 | 16.12 | 16.54 | 19,995 | +0.28(+1.70%) |
Mar 16, 2007 | 17.08 | 17.08 | 15.97 | 16.27 | 95,787 | -0.57(-3.39%) |
Mar 15, 2007 | 16.90 | 17.05 | 16.84 | 16.84 | 10,965 | +0.00(+0.00%) |
Mar 14, 2007 | 16.91 | 16.91 | 16.74 | 16.84 | 4,837 | -0.06(-0.35%) |
Mar 13, 2007 | 17.05 | 16.91 | 16.74 | 16.90 | 4,837 | -0.16(-0.91%) |
Mar 12, 2007 | 16.90 | 17.60 | 16.76 | 17.05 | 16,770 | +0.25(+1.48%) |
Mar 09, 2007 | 16.94 | 17.13 | 16.79 | 16.80 | 15,158 | +0.19(+1.12%) |
Mar 08, 2007 | 16.67 | 16.86 | 16.46 | 16.62 | 6,772 | -0.31(-1.85%) |
Mar 07, 2007 | 16.56 | 17.05 | 16.56 | 16.93 | 4,192 | +0.25(+1.49%) |
Mar 06, 2007 | 16.79 | 16.79 | 16.56 | 16.68 | 6,772 | -0.14(-0.83%) |
Mar 05, 2007 | 16.74 | 16.88 | 16.54 | 16.82 | 5,805 | -0.05(-0.28%) |
Mar 02, 2007 | 17.36 | 17.36 | 16.74 | 16.87 | 8,707 | -0.34(-1.98%) |
Mar 01, 2007 | 16.60 | 17.29 | 16.16 | 17.21 | 21,286 | -0.22(-1.25%) |
Feb 28, 2007 | 17.12 | 17.67 | 17.12 | 17.43 | 9,675 | +0.06(+0.36%) |
Feb 27, 2007 | 17.13 | 17.99 | 16.51 | 17.36 | 10,965 | -0.31(-1.74%) |
Feb 26, 2007 | 17.36 | 17.67 | 17.13 | 17.67 | 8,385 | +0.23(+1.33%) |
Feb 23, 2007 | 17.44 | 17.64 | 16.67 | 17.44 | 20,963 | +0.35(+2.07%) |
Feb 22, 2007 | 17.13 | 17.52 | 16.90 | 17.08 | 12,255 | +0.03(+0.18%) |
Feb 21, 2007 | 16.93 | 17.05 | 16.59 | 17.05 | 20,318 | +0.17(+1.01%) |
Feb 20, 2007 | 17.08 | 17.08 | 15.30 | 16.88 | 19,995 | -0.01(-0.07%) |
Feb 16, 2007 | 16.83 | 16.98 | 16.73 | 16.90 | 14,835 | +0.07(+0.44%) |
Feb 15, 2007 | 16.74 | 17.22 | 16.59 | 16.82 | 10,320 | +0.08(+0.46%) |
Feb 14, 2007 | 17.60 | 17.67 | 16.74 | 16.74 | 26,123 | -0.92(-5.23%) |
Feb 13, 2007 | 17.60 | 17.67 | 17.60 | 17.67 | 3,547 | -0.01(-0.04%) |
Feb 12, 2007 | 17.60 | 17.84 | 17.60 | 17.67 | 12,255 | +0.00(+0.00%) |
Feb 09, 2007 | 17.60 | 17.67 | 17.60 | 17.67 | 2,257 | -0.12(-0.66%) |
Feb 08, 2007 | 17.75 | 17.79 | 17.60 | 17.79 | 8,707 | +0.12(+0.67%) |
Feb 07, 2007 | 17.72 | 18.05 | 17.60 | 17.67 | 15,803 | +0.08(+0.44%) |
Feb 06, 2007 | 17.69 | 18.11 | 17.60 | 17.60 | 13,223 | -0.08(-0.47%) |
Feb 05, 2007 | 17.61 | 17.91 | 17.61 | 17.68 | 6,772 | +0.00(+0.02%) |
Feb 02, 2007 | 17.98 | 17.98 | 17.62 | 17.68 | 6,772 | -0.15(-0.85%) |
Feb 01, 2007 | 17.83 | 17.83 | 17.60 | 17.83 | 6,772 | +0.05(+0.28%) |
Jan 31, 2007 | 17.25 | 17.78 | 17.25 | 17.78 | 6,127 | +0.46(+2.67%) |
Jan 30, 2007 | 17.06 | 17.36 | 16.32 | 17.32 | 18,705 | +0.26(+1.53%) |
Jan 29, 2007 | 17.67 | 17.67 | 17.02 | 17.06 | 14,513 | -0.61(-3.47%) |
Jan 26, 2007 | 18.25 | 18.28 | 17.52 | 17.67 | 12,900 | -0.34(-1.91%) |
Jan 25, 2007 | 17.92 | 18.01 | 17.92 | 18.01 | 16,125 | +0.10(+0.57%) |
Jan 24, 2007 | 17.80 | 17.97 | 17.72 | 17.91 | 34,831 | +0.05(+0.28%) |
Jan 23, 2007 | 17.55 | 17.86 | 17.55 | 17.86 | 26,123 | +0.39(+2.24%) |
Jan 22, 2007 | 34.66 | 18.00 | 17.18 | 17.47 | 58,052 | +0.14(+0.80%) |
Jan 19, 2007 | 17.24 | 17.35 | 17.05 | 17.33 | 24,511 | +0.28(+1.66%) |
Jan 18, 2007 | 16.77 | 17.17 | 16.68 | 17.05 | 39,991 | +0.12(+0.70%) |
Jan 17, 2007 | 16.93 | 17.35 | 16.81 | 16.93 | 16,125 | -0.09(-0.53%) |
Jan 16, 2007 | 16.81 | 17.02 | 16.14 | 17.02 | 22,253 | +0.22(+1.29%) |
Jan 12, 2007 | 16.42 | 17.02 | 16.42 | 16.81 | 49,989 | +0.40(+2.44%) |
Jan 11, 2007 | 16.35 | 16.41 | 16.28 | 16.41 | 69,663 | +0.28(+1.75%) |
Jan 10, 2007 | 16.35 | 16.35 | 15.96 | 16.12 | 14,190 | +0.00(+0.00%) |
Jan 09, 2007 | 16.34 | 16.43 | 15.81 | 16.12 | 52,570 | -0.02(-0.12%) |
Jan 08, 2007 | 16.27 | 16.35 | 16.12 | 16.14 | 61,600 | +0.03(+0.21%) |
Jan 05, 2007 | 16.12 | 16.17 | 15.74 | 16.11 | 18,383 | -0.08(-0.48%) |
Jan 04, 2007 | 16.09 | 16.22 | 16.00 | 16.19 | 20,963 | +0.19(+1.16%) |