Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.28 | 18.51 | 18.28 | 18.38 | 394,468 | +0.13(+0.73%) |
Mar 29, 2007 | 18.16 | 18.33 | 18.05 | 18.24 | 1,796,061 | +0.13(+0.74%) |
Mar 28, 2007 | 18.16 | 18.18 | 17.90 | 18.11 | 1,066,007 | -0.04(-0.22%) |
Mar 27, 2007 | 18.34 | 18.34 | 18.06 | 18.15 | 270,978 | -0.19(-1.04%) |
Mar 26, 2007 | 18.51 | 18.51 | 18.24 | 18.34 | 150,071 | -0.12(-0.63%) |
Mar 23, 2007 | 18.40 | 18.47 | 18.29 | 18.46 | 313,618 | +0.12(+0.65%) |
Mar 22, 2007 | 18.24 | 18.34 | 18.22 | 18.34 | 241,259 | +0.08(+0.43%) |
Mar 21, 2007 | 18.87 | 18.87 | 17.97 | 18.26 | 164,838 | +0.24(+1.34%) |
Mar 20, 2007 | 17.90 | 18.02 | 17.79 | 18.01 | 265,255 | +0.13(+0.73%) |
Mar 19, 2007 | 17.78 | 17.94 | 17.78 | 17.88 | 244,950 | +0.26(+1.50%) |
Mar 16, 2007 | 17.61 | 17.68 | 17.51 | 17.62 | 368,257 | -0.03(-0.16%) |
Mar 15, 2007 | 17.77 | 17.82 | 17.61 | 17.65 | 302,912 | -0.09(-0.53%) |
Mar 14, 2007 | 17.83 | 17.94 | 17.44 | 17.74 | 467,012 | -0.10(-0.57%) |
Mar 13, 2007 | 18.23 | 18.20 | 17.81 | 17.84 | 368,810 | -0.38(-2.10%) |
Mar 12, 2007 | 18.05 | 18.29 | 18.04 | 18.23 | 253,442 | +0.14(+0.76%) |
Mar 09, 2007 | 17.97 | 18.13 | 17.94 | 18.09 | 351,274 | +0.19(+1.07%) |
Mar 08, 2007 | 17.77 | 18.01 | 17.77 | 17.90 | 316,941 | +0.14(+0.81%) |
Mar 07, 2007 | 17.68 | 17.84 | 17.64 | 17.75 | 496,916 | +0.00(+0.02%) |
Mar 06, 2007 | 17.77 | 17.84 | 17.69 | 17.75 | 785,984 | +0.00(+0.00%) |
Mar 05, 2007 | 18.12 | 18.12 | 17.68 | 17.75 | 381,178 | -0.37(-2.05%) |
Mar 02, 2007 | 18.48 | 18.54 | 18.12 | 18.12 | 287,775 | -0.40(-2.15%) |
Mar 01, 2007 | 18.78 | 18.78 | 18.44 | 18.52 | 424,187 | -0.26(-1.40%) |
Feb 28, 2007 | 18.46 | 19.11 | 18.46 | 18.78 | 595,302 | +0.00(+0.02%) |
Feb 27, 2007 | 18.96 | 18.96 | 18.74 | 18.78 | 968,174 | -0.23(-1.22%) |
Feb 26, 2007 | 19.00 | 19.03 | 18.95 | 19.01 | 637,533 | +0.05(+0.29%) |
Feb 23, 2007 | 18.92 | 19.01 | 18.85 | 18.96 | 280,946 | +0.05(+0.29%) |
Feb 22, 2007 | 18.90 | 18.93 | 18.83 | 18.90 | 296,082 | +0.01(+0.04%) |
Feb 21, 2007 | 18.95 | 18.95 | 18.76 | 18.90 | 361,796 | +0.00(+0.00%) |
Feb 20, 2007 | 18.78 | 18.92 | 18.68 | 18.90 | 229,445 | +0.08(+0.42%) |
Feb 16, 2007 | 18.77 | 18.89 | 18.70 | 18.82 | 429,541 | +0.07(+0.37%) |
Feb 15, 2007 | 18.67 | 18.78 | 18.64 | 18.75 | 299,958 | +0.04(+0.23%) |
Feb 14, 2007 | 18.65 | 18.74 | 18.60 | 18.70 | 299,238 | +0.14(+0.76%) |
Feb 13, 2007 | 18.62 | 18.73 | 18.44 | 18.56 | 557,831 | +0.05(+0.25%) |
Feb 12, 2007 | 18.59 | 18.65 | 18.48 | 18.52 | 489,329 | +0.10(+0.55%) |
Feb 09, 2007 | 18.67 | 18.67 | 18.32 | 18.42 | 472,365 | -0.25(-1.35%) |
Feb 08, 2007 | 18.72 | 18.74 | 18.56 | 18.67 | 677,630 | -0.05(-0.25%) |
Feb 07, 2007 | 18.74 | 18.74 | 18.56 | 18.72 | 349,613 | +0.05(+0.25%) |
Feb 06, 2007 | 18.56 | 18.67 | 18.50 | 18.67 | 297,559 | +0.06(+0.31%) |
Feb 05, 2007 | 18.77 | 18.78 | 18.52 | 18.61 | 509,099 | -0.16(-0.87%) |
Feb 02, 2007 | 18.84 | 18.84 | 18.67 | 18.77 | 430,833 | -0.07(-0.38%) |
Feb 01, 2007 | 18.75 | 18.91 | 18.42 | 18.85 | 791,152 | +0.10(+0.54%) |
Jan 31, 2007 | 18.40 | 18.99 | 18.40 | 18.74 | 1,014,506 | +0.34(+1.86%) |
Jan 30, 2007 | 21.33 | 18.43 | 17.57 | 18.40 | 2,343,001 | +1.03(+5.93%) |
Jan 29, 2007 | 17.32 | 17.39 | 17.26 | 17.37 | 441,723 | +0.02(+0.10%) |
Jan 26, 2007 | 17.48 | 17.52 | 17.30 | 17.35 | 297,189 | -0.13(-0.72%) |
Jan 25, 2007 | 17.61 | 17.66 | 17.43 | 17.48 | 183,851 | -0.17(-0.94%) |
Jan 24, 2007 | 17.63 | 17.68 | 17.56 | 17.65 | 162,070 | +0.01(+0.08%) |
Jan 23, 2007 | 17.37 | 17.68 | 17.33 | 17.63 | 411,082 | +0.28(+1.60%) |
Jan 22, 2007 | 17.49 | 17.49 | 17.25 | 17.35 | 209,140 | -0.08(-0.46%) |
Jan 19, 2007 | 17.42 | 17.47 | 17.26 | 17.43 | 306,973 | +0.20(+1.15%) |
Jan 18, 2007 | 17.35 | 17.40 | 17.17 | 17.23 | 272,824 | -0.12(-0.67%) |
Jan 17, 2007 | 17.28 | 17.40 | 17.23 | 17.35 | 141,026 | +0.10(+0.57%) |
Jan 16, 2007 | 17.17 | 17.26 | 17.13 | 17.25 | 221,692 | +0.14(+0.84%) |
Jan 12, 2007 | 16.95 | 17.14 | 16.95 | 17.11 | 135,673 | +0.17(+1.02%) |
Jan 11, 2007 | 16.81 | 17.03 | 16.81 | 16.93 | 217,816 | +0.18(+1.08%) |
Jan 10, 2007 | 16.75 | 16.81 | 16.63 | 16.75 | 268,763 | -0.06(-0.36%) |
Jan 09, 2007 | 16.69 | 16.85 | 16.56 | 16.82 | 326,355 | +0.13(+0.78%) |
Jan 08, 2007 | 16.65 | 16.69 | 16.48 | 16.69 | 342,968 | +0.03(+0.20%) |
Jan 05, 2007 | 16.90 | 16.93 | 16.62 | 16.65 | 376,379 | -0.31(-1.85%) |
Jan 04, 2007 | 17.10 | 17.10 | 16.85 | 16.97 | 209,694 | -0.14(-0.80%) |