Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.85 | 18.21 | 17.82 | 18.00 | 349,153 | +0.23(+1.29%) |
Mar 29, 2007 | 17.78 | 17.80 | 17.36 | 17.77 | 211,321 | +0.20(+1.14%) |
Mar 28, 2007 | 17.39 | 17.77 | 17.31 | 17.57 | 254,014 | +0.05(+0.29%) |
Mar 27, 2007 | 17.26 | 17.56 | 17.25 | 17.52 | 244,066 | +0.14(+0.81%) |
Mar 26, 2007 | 17.40 | 17.94 | 17.21 | 17.38 | 177,673 | -0.05(-0.29%) |
Mar 23, 2007 | 17.49 | 17.65 | 17.17 | 17.43 | 202,365 | -0.12(-0.68%) |
Mar 22, 2007 | 17.21 | 17.85 | 17.00 | 17.55 | 421,063 | +0.35(+2.03%) |
Mar 21, 2007 | 17.03 | 17.23 | 16.72 | 17.20 | 213,706 | +0.26(+1.53%) |
Mar 20, 2007 | 16.90 | 17.25 | 16.71 | 16.94 | 208,170 | +0.00(+0.00%) |
Mar 19, 2007 | 16.90 | 17.21 | 16.66 | 16.94 | 268,220 | +0.15(+0.89%) |
Mar 16, 2007 | 17.38 | 17.60 | 16.76 | 16.79 | 447,369 | -0.60(-3.45%) |
Mar 15, 2007 | 17.59 | 17.60 | 17.04 | 17.39 | 179,140 | -0.16(-0.91%) |
Mar 14, 2007 | 17.20 | 17.65 | 17.03 | 17.55 | 467,978 | +0.25(+1.45%) |
Mar 13, 2007 | 18.24 | 18.23 | 17.20 | 17.30 | 433,968 | -0.94(-5.15%) |
Mar 12, 2007 | 18.02 | 18.38 | 17.73 | 18.24 | 242,535 | +0.51(+2.88%) |
Mar 09, 2007 | 17.99 | 18.13 | 17.68 | 17.73 | 244,279 | -0.15(-0.84%) |
Mar 08, 2007 | 17.81 | 18.54 | 17.75 | 17.88 | 445,758 | +0.14(+0.79%) |
Mar 07, 2007 | 18.01 | 18.24 | 17.60 | 17.74 | 327,054 | -0.36(-1.99%) |
Mar 06, 2007 | 17.43 | 18.26 | 17.43 | 18.10 | 434,747 | +0.83(+4.81%) |
Mar 05, 2007 | 17.50 | 17.84 | 17.05 | 17.27 | 515,082 | -0.39(-2.21%) |
Mar 02, 2007 | 17.83 | 18.34 | 17.57 | 17.66 | 618,977 | -0.35(-1.94%) |
Mar 01, 2007 | 18.72 | 18.72 | 17.70 | 18.01 | 777,217 | -0.79(-4.20%) |
Feb 28, 2007 | 19.75 | 19.81 | 18.73 | 18.80 | 650,890 | -1.03(-5.19%) |
Feb 27, 2007 | 20.18 | 20.54 | 19.73 | 19.83 | 547,679 | -0.50(-2.46%) |
Feb 26, 2007 | 20.98 | 21.01 | 20.16 | 20.33 | 347,642 | -0.67(-3.19%) |
Feb 23, 2007 | 21.33 | 21.33 | 20.93 | 21.00 | 133,960 | -0.28(-1.32%) |
Feb 22, 2007 | 21.34 | 21.47 | 20.96 | 21.28 | 241,028 | -0.06(-0.28%) |
Feb 21, 2007 | 21.01 | 21.34 | 20.81 | 21.34 | 226,742 | +0.15(+0.71%) |
Feb 20, 2007 | 20.29 | 21.20 | 20.20 | 21.19 | 223,438 | +0.75(+3.67%) |
Feb 16, 2007 | 20.39 | 20.57 | 19.97 | 20.44 | 200,901 | +0.05(+0.25%) |
Feb 15, 2007 | 20.77 | 20.89 | 19.90 | 20.39 | 327,573 | -0.42(-2.02%) |
Feb 14, 2007 | 21.06 | 21.50 | 20.76 | 20.81 | 219,197 | -0.20(-0.95%) |
Feb 13, 2007 | 21.64 | 21.99 | 20.88 | 21.01 | 281,524 | -0.55(-2.55%) |
Feb 12, 2007 | 21.23 | 22.20 | 21.23 | 21.56 | 404,712 | +0.28(+1.32%) |
Feb 09, 2007 | 21.70 | 22.25 | 21.04 | 21.28 | 299,805 | -0.31(-1.44%) |
Feb 08, 2007 | 21.62 | 21.96 | 21.40 | 21.59 | 396,792 | +0.09(+0.42%) |
Feb 07, 2007 | 20.07 | 21.50 | 20.06 | 21.50 | 392,584 | +1.36(+6.75%) |
Feb 06, 2007 | 20.77 | 20.77 | 20.05 | 20.14 | 335,591 | -0.49(-2.38%) |
Feb 05, 2007 | 21.15 | 21.39 | 20.63 | 20.63 | 184,869 | -0.54(-2.55%) |
Feb 02, 2007 | 21.55 | 21.63 | 21.11 | 21.17 | 98,858 | -0.20(-0.94%) |
Feb 01, 2007 | 21.28 | 21.70 | 21.28 | 21.37 | 145,260 | +0.13(+0.61%) |
Jan 31, 2007 | 21.04 | 21.29 | 20.76 | 21.24 | 262,295 | +0.10(+0.47%) |
Jan 30, 2007 | 20.97 | 21.25 | 20.87 | 21.14 | 123,875 | +0.17(+0.81%) |
Jan 29, 2007 | 20.70 | 21.09 | 20.54 | 20.97 | 155,535 | +0.22(+1.06%) |
Jan 26, 2007 | 20.87 | 21.15 | 20.59 | 20.75 | 363,915 | -0.10(-0.48%) |
Jan 25, 2007 | 21.24 | 21.26 | 20.62 | 20.85 | 214,046 | -0.32(-1.51%) |
Jan 24, 2007 | 20.80 | 21.25 | 20.76 | 21.17 | 154,667 | +0.44(+2.12%) |
Jan 23, 2007 | 21.06 | 21.41 | 20.65 | 20.73 | 215,087 | -0.40(-1.89%) |
Jan 22, 2007 | 21.39 | 21.42 | 21.04 | 21.13 | 205,766 | -0.30(-1.40%) |
Jan 19, 2007 | 21.35 | 21.58 | 21.08 | 21.43 | 131,611 | +0.02(+0.09%) |
Jan 18, 2007 | 22.06 | 22.29 | 21.28 | 21.41 | 304,451 | -0.63(-2.86%) |
Jan 17, 2007 | 21.81 | 22.34 | 21.76 | 22.04 | 211,851 | +0.19(+0.87%) |
Jan 16, 2007 | 22.03 | 22.04 | 21.57 | 21.85 | 320,513 | -0.10(-0.46%) |
Jan 12, 2007 | 22.35 | 22.44 | 21.61 | 21.95 | 422,485 | -0.30(-1.35%) |
Jan 11, 2007 | 22.43 | 22.94 | 22.03 | 22.25 | 442,104 | -0.29(-1.29%) |
Jan 10, 2007 | 22.22 | 22.59 | 21.86 | 22.54 | 502,906 | +0.32(+1.44%) |
Jan 09, 2007 | 20.52 | 22.25 | 20.40 | 22.22 | 1,534,267 | +1.81(+8.87%) |
Jan 08, 2007 | 20.59 | 20.67 | 20.36 | 20.41 | 411,215 | -0.15(-0.73%) |
Jan 05, 2007 | 21.43 | 21.43 | 20.26 | 20.56 | 599,714 | -0.88(-4.10%) |
Jan 04, 2007 | 21.39 | 21.59 | 21.04 | 21.44 | 335,377 | -0.13(-0.60%) |