Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.27 | 16.64 | 16.21 | 16.45 | 116,943 | +0.16(+0.95%) |
Mar 29, 2007 | 16.36 | 16.55 | 16.08 | 16.29 | 141,831 | +0.01(+0.09%) |
Mar 28, 2007 | 16.34 | 16.65 | 16.22 | 16.28 | 325,236 | -0.18(-1.07%) |
Mar 27, 2007 | 16.70 | 16.74 | 16.41 | 16.46 | 164,739 | -0.27(-1.61%) |
Mar 26, 2007 | 16.46 | 16.90 | 16.46 | 16.72 | 252,977 | +0.29(+1.76%) |
Mar 23, 2007 | 16.05 | 17.09 | 16.04 | 16.43 | 461,969 | +1.36(+9.01%) |
Mar 22, 2007 | 14.99 | 15.17 | 14.70 | 15.08 | 236,574 | +0.19(+1.28%) |
Mar 21, 2007 | 15.07 | 15.09 | 14.54 | 14.89 | 295,116 | -0.18(-1.22%) |
Mar 20, 2007 | 15.03 | 15.31 | 14.27 | 15.07 | 528,155 | -0.54(-3.44%) |
Mar 19, 2007 | 15.30 | 15.87 | 15.28 | 15.61 | 183,829 | +0.35(+2.32%) |
Mar 16, 2007 | 15.35 | 15.50 | 15.18 | 15.25 | 307,136 | -0.08(-0.55%) |
Mar 15, 2007 | 15.07 | 15.42 | 15.07 | 15.34 | 111,145 | +0.21(+1.40%) |
Mar 14, 2007 | 14.90 | 15.27 | 14.72 | 15.13 | 204,474 | +0.18(+1.23%) |
Mar 13, 2007 | 15.27 | 15.35 | 14.86 | 14.94 | 196,838 | -0.33(-2.13%) |
Mar 12, 2007 | 15.10 | 15.28 | 14.99 | 15.27 | 90,924 | +0.28(+1.89%) |
Mar 09, 2007 | 15.31 | 15.36 | 14.86 | 14.99 | 160,214 | -0.16(-1.03%) |
Mar 08, 2007 | 15.08 | 15.23 | 14.87 | 15.14 | 169,122 | +0.15(+0.99%) |
Mar 07, 2007 | 15.20 | 15.20 | 14.79 | 14.99 | 157,668 | -0.25(-1.67%) |
Mar 06, 2007 | 14.93 | 15.49 | 14.91 | 15.25 | 98,843 | +0.50(+3.36%) |
Mar 05, 2007 | 15.01 | 15.14 | 14.68 | 14.75 | 175,069 | -0.40(-2.61%) |
Mar 02, 2007 | 15.52 | 15.59 | 15.08 | 15.15 | 189,909 | -0.42(-2.68%) |
Mar 01, 2007 | 15.56 | 15.75 | 15.18 | 15.56 | 167,708 | -0.01(-0.05%) |
Feb 28, 2007 | 15.25 | 15.79 | 14.96 | 15.57 | 267,825 | +0.26(+1.71%) |
Feb 27, 2007 | 16.14 | 16.15 | 15.15 | 15.31 | 267,400 | -0.91(-5.58%) |
Feb 26, 2007 | 16.94 | 16.95 | 15.91 | 16.22 | 166,718 | -0.63(-3.74%) |
Feb 23, 2007 | 16.97 | 17.07 | 16.65 | 16.84 | 155,265 | -0.08(-0.46%) |
Feb 22, 2007 | 16.51 | 16.92 | 16.45 | 16.92 | 152,719 | +0.50(+3.01%) |
Feb 21, 2007 | 16.52 | 16.72 | 16.27 | 16.43 | 85,551 | -0.18(-1.11%) |
Feb 20, 2007 | 16.23 | 16.70 | 16.21 | 16.61 | 121,327 | +0.39(+2.40%) |
Feb 16, 2007 | 16.27 | 16.31 | 16.07 | 16.22 | 120,761 | -0.05(-0.30%) |
Feb 15, 2007 | 16.35 | 16.53 | 16.24 | 16.27 | 93,894 | -0.16(-0.95%) |
Feb 14, 2007 | 16.46 | 16.82 | 16.39 | 16.43 | 79,470 | -0.01(-0.09%) |
Feb 13, 2007 | 16.23 | 16.44 | 16.15 | 16.44 | 145,083 | +0.29(+1.80%) |
Feb 12, 2007 | 16.36 | 16.46 | 15.93 | 16.15 | 98,419 | -0.21(-1.30%) |
Feb 09, 2007 | 16.85 | 16.85 | 16.03 | 16.36 | 121,751 | -0.52(-3.10%) |
Feb 08, 2007 | 16.69 | 16.91 | 16.69 | 16.89 | 79,895 | +0.08(+0.46%) |
Feb 07, 2007 | 16.58 | 16.82 | 16.47 | 16.81 | 85,551 | +0.23(+1.41%) |
Feb 06, 2007 | 16.76 | 16.87 | 16.44 | 16.58 | 91,207 | -0.11(-0.68%) |
Feb 05, 2007 | 17.01 | 17.01 | 16.56 | 16.69 | 106,055 | -0.40(-2.32%) |
Feb 02, 2007 | 17.26 | 17.26 | 16.97 | 17.09 | 57,835 | -0.11(-0.66%) |
Feb 01, 2007 | 16.91 | 17.25 | 16.68 | 17.20 | 76,077 | +0.29(+1.72%) |
Jan 31, 2007 | 17.01 | 17.09 | 16.82 | 16.91 | 121,185 | -0.16(-0.91%) |
Jan 30, 2007 | 17.01 | 17.09 | 16.90 | 17.06 | 70,562 | +0.05(+0.29%) |
Jan 29, 2007 | 17.04 | 17.30 | 16.82 | 17.01 | 135,892 | -0.07(-0.41%) |
Jan 26, 2007 | 17.09 | 17.16 | 16.80 | 17.09 | 89,510 | -0.01(-0.04%) |
Jan 25, 2007 | 17.40 | 17.47 | 16.92 | 17.09 | 128,680 | -0.50(-2.85%) |
Jan 24, 2007 | 17.49 | 17.63 | 17.23 | 17.59 | 109,024 | +0.12(+0.69%) |
Jan 23, 2007 | 17.37 | 17.51 | 17.23 | 17.47 | 111,570 | +0.04(+0.20%) |
Jan 22, 2007 | 17.67 | 17.67 | 17.03 | 17.44 | 119,064 | -0.19(-1.08%) |
Jan 19, 2007 | 17.47 | 17.91 | 17.40 | 17.63 | 81,026 | +0.31(+1.80%) |
Jan 18, 2007 | 17.91 | 17.91 | 17.23 | 17.32 | 106,903 | -0.59(-3.32%) |
Jan 17, 2007 | 18.04 | 18.21 | 17.89 | 17.91 | 86,399 | -0.18(-1.02%) |
Jan 16, 2007 | 18.46 | 18.53 | 17.91 | 18.10 | 144,659 | -0.33(-1.80%) |
Jan 12, 2007 | 18.21 | 18.49 | 18.11 | 18.43 | 154,699 | +0.29(+1.60%) |
Jan 11, 2007 | 17.37 | 18.17 | 17.27 | 18.14 | 154,699 | +0.76(+4.40%) |
Jan 10, 2007 | 17.21 | 17.77 | 17.11 | 17.38 | 160,214 | +0.09(+0.53%) |
Jan 09, 2007 | 17.68 | 17.68 | 16.80 | 17.28 | 145,649 | -0.36(-2.04%) |
Jan 08, 2007 | 17.48 | 17.83 | 17.22 | 17.64 | 78,905 | +0.04(+0.24%) |
Jan 05, 2007 | 18.30 | 18.40 | 17.55 | 17.60 | 101,671 | -0.80(-4.34%) |
Jan 04, 2007 | 18.29 | 18.53 | 18.22 | 18.40 | 136,033 | +0.12(+0.66%) |