Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.98 | 18.10 | 17.66 | 17.92 | 918,047 | +0.13(+0.73%) |
Mar 29, 2007 | 18.05 | 18.14 | 17.58 | 17.79 | 1,169,324 | -0.12(-0.67%) |
Mar 28, 2007 | 18.75 | 18.75 | 17.91 | 17.91 | 1,440,982 | -0.71(-3.82%) |
Mar 27, 2007 | 18.75 | 18.75 | 18.43 | 18.62 | 710,445 | -0.21(-1.13%) |
Mar 26, 2007 | 19.10 | 19.22 | 18.78 | 18.83 | 491,197 | -0.22(-1.15%) |
Mar 23, 2007 | 19.22 | 19.25 | 18.94 | 19.05 | 549,430 | -0.15(-0.80%) |
Mar 22, 2007 | 19.62 | 19.65 | 19.15 | 19.21 | 683,367 | -0.45(-2.31%) |
Mar 21, 2007 | 18.82 | 19.67 | 18.60 | 19.66 | 934,644 | +0.84(+4.45%) |
Mar 20, 2007 | 18.55 | 18.92 | 18.44 | 18.82 | 716,851 | +0.27(+1.44%) |
Mar 19, 2007 | 18.46 | 18.60 | 18.27 | 18.56 | 806,239 | +0.29(+1.56%) |
Mar 16, 2007 | 18.63 | 18.62 | 18.11 | 18.27 | 1,399,927 | -0.35(-1.88%) |
Mar 15, 2007 | 18.46 | 18.88 | 18.32 | 18.62 | 1,103,229 | +0.27(+1.48%) |
Mar 14, 2007 | 15.08 | 18.63 | 17.30 | 18.35 | 2,320,595 | +0.61(+3.45%) |
Mar 13, 2007 | 18.91 | 18.79 | 17.68 | 17.74 | 2,260,615 | -1.17(-6.21%) |
Mar 12, 2007 | 18.84 | 19.04 | 18.73 | 18.91 | 736,942 | -0.22(-1.13%) |
Mar 09, 2007 | 19.15 | 19.33 | 18.98 | 19.13 | 716,560 | +0.18(+0.92%) |
Mar 08, 2007 | 19.01 | 19.50 | 18.91 | 18.95 | 1,066,251 | +0.15(+0.79%) |
Mar 07, 2007 | 18.78 | 18.95 | 18.55 | 18.81 | 1,501,253 | -0.01(-0.07%) |
Mar 06, 2007 | 17.91 | 18.86 | 17.70 | 18.82 | 2,256,539 | +1.58(+9.19%) |
Mar 05, 2007 | 18.25 | 18.55 | 17.22 | 17.24 | 2,434,150 | -1.54(-8.18%) |
Mar 02, 2007 | 18.73 | 18.89 | 18.61 | 18.77 | 1,186,211 | -0.01(-0.07%) |
Mar 01, 2007 | 18.15 | 18.93 | 17.88 | 18.79 | 1,244,445 | +0.24(+1.30%) |
Feb 28, 2007 | 18.52 | 18.84 | 18.17 | 18.55 | 1,304,716 | +0.03(+0.19%) |
Feb 27, 2007 | 18.70 | 18.87 | 18.31 | 18.51 | 1,261,332 | -0.50(-2.64%) |
Feb 26, 2007 | 19.59 | 19.67 | 18.72 | 19.01 | 1,587,147 | -0.45(-2.31%) |
Feb 23, 2007 | 20.57 | 20.57 | 18.99 | 19.46 | 3,215,641 | -1.11(-5.39%) |
Feb 22, 2007 | 20.46 | 20.69 | 20.37 | 20.57 | 894,463 | +0.10(+0.49%) |
Feb 21, 2007 | 20.71 | 20.86 | 19.68 | 20.47 | 1,702,158 | -0.95(-4.46%) |
Feb 20, 2007 | 21.14 | 21.62 | 20.98 | 21.43 | 423,064 | +0.20(+0.95%) |
Feb 16, 2007 | 21.17 | 21.26 | 20.84 | 21.23 | 394,239 | +0.06(+0.28%) |
Feb 15, 2007 | 21.29 | 21.47 | 21.12 | 21.17 | 490,906 | +0.05(+0.24%) |
Feb 14, 2007 | 21.27 | 21.65 | 21.06 | 21.12 | 374,672 | -0.29(-1.35%) |
Feb 13, 2007 | 21.12 | 21.40 | 20.88 | 21.40 | 591,932 | +0.33(+1.58%) |
Feb 12, 2007 | 21.29 | 21.29 | 20.44 | 21.07 | 1,162,650 | -0.31(-1.46%) |
Feb 09, 2007 | 21.95 | 22.05 | 20.62 | 21.38 | 1,419,727 | -0.57(-2.61%) |
Feb 08, 2007 | 22.53 | 22.54 | 21.84 | 21.96 | 754,994 | -0.71(-3.14%) |
Feb 07, 2007 | 22.51 | 22.87 | 22.38 | 22.67 | 511,288 | +0.16(+0.70%) |
Feb 06, 2007 | 22.24 | 22.58 | 22.17 | 22.51 | 409,379 | +0.26(+1.16%) |
Feb 05, 2007 | 22.28 | 22.46 | 22.06 | 22.25 | 439,370 | +0.01(+0.06%) |
Feb 02, 2007 | 21.91 | 22.28 | 21.91 | 22.24 | 298,154 | +0.34(+1.57%) |
Feb 01, 2007 | 21.88 | 21.98 | 21.73 | 21.89 | 324,650 | +0.07(+0.30%) |
Jan 31, 2007 | 21.74 | 22.06 | 21.59 | 21.83 | 566,609 | +0.02(+0.08%) |
Jan 30, 2007 | 21.64 | 21.81 | 21.64 | 21.81 | 322,903 | +0.17(+0.78%) |
Jan 29, 2007 | 21.36 | 21.77 | 21.36 | 21.64 | 417,241 | +0.30(+1.38%) |
Jan 26, 2007 | 21.23 | 21.39 | 20.94 | 21.35 | 435,876 | +0.08(+0.35%) |
Jan 25, 2007 | 21.29 | 21.41 | 21.00 | 21.27 | 669,682 | +0.01(+0.03%) |
Jan 24, 2007 | 20.95 | 21.27 | 20.91 | 21.27 | 200,031 | +0.32(+1.52%) |
Jan 23, 2007 | 20.79 | 21.12 | 20.70 | 20.95 | 431,217 | +0.17(+0.81%) |
Jan 22, 2007 | 21.23 | 21.26 | 20.60 | 20.78 | 427,723 | -0.52(-2.42%) |
Jan 19, 2007 | 20.78 | 21.30 | 20.70 | 21.29 | 385,504 | +0.52(+2.48%) |
Jan 18, 2007 | 20.93 | 21.05 | 20.77 | 20.78 | 336,879 | -0.22(-1.03%) |
Jan 17, 2007 | 20.98 | 21.14 | 20.90 | 20.99 | 394,530 | -0.14(-0.68%) |
Jan 16, 2007 | 20.95 | 21.14 | 20.73 | 21.14 | 623,387 | +0.28(+1.33%) |
Jan 12, 2007 | 20.81 | 20.95 | 20.71 | 20.86 | 325,523 | +0.08(+0.40%) |
Jan 11, 2007 | 20.47 | 20.84 | 20.47 | 20.78 | 392,783 | +0.31(+1.49%) |
Jan 10, 2007 | 20.01 | 20.48 | 19.88 | 20.47 | 598,346 | +0.38(+1.91%) |
Jan 09, 2007 | 19.70 | 20.09 | 19.59 | 20.09 | 490,324 | +0.44(+2.22%) |
Jan 08, 2007 | 19.45 | 19.74 | 19.24 | 19.65 | 422,191 | +0.21(+1.06%) |
Jan 05, 2007 | 19.78 | 19.78 | 19.37 | 19.45 | 395,112 | -0.41(-2.08%) |
Jan 04, 2007 | 19.84 | 19.98 | 19.63 | 19.86 | 347,652 | +0.00(+0.02%) |