Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.92 | 19.99 | 19.60 | 19.87 | 141,263 | -0.02(-0.12%) |
Mar 29, 2007 | 19.94 | 20.00 | 19.69 | 19.89 | 68,146 | +0.03(+0.15%) |
Mar 28, 2007 | 19.87 | 20.05 | 19.83 | 19.86 | 396,902 | -0.16(-0.81%) |
Mar 27, 2007 | 20.20 | 20.20 | 19.98 | 20.02 | 53,400 | -0.28(-1.37%) |
Mar 26, 2007 | 20.23 | 20.31 | 20.08 | 20.30 | 86,683 | +0.13(+0.63%) |
Mar 23, 2007 | 20.01 | 20.22 | 20.01 | 20.17 | 91,481 | +0.12(+0.61%) |
Mar 22, 2007 | 19.92 | 20.09 | 19.63 | 20.05 | 140,398 | -0.06(-0.29%) |
Mar 21, 2007 | 19.71 | 20.11 | 19.61 | 20.11 | 113,435 | +0.45(+2.30%) |
Mar 20, 2007 | 19.61 | 19.66 | 19.37 | 19.66 | 109,242 | +0.09(+0.44%) |
Mar 19, 2007 | 19.25 | 19.58 | 19.16 | 19.57 | 188,857 | +0.41(+2.15%) |
Mar 16, 2007 | 19.20 | 19.30 | 19.02 | 19.16 | 399,374 | -0.05(-0.24%) |
Mar 15, 2007 | 18.90 | 19.20 | 18.88 | 19.20 | 206,901 | +0.19(+1.01%) |
Mar 14, 2007 | 18.73 | 19.11 | 18.69 | 19.01 | 170,872 | +0.20(+1.08%) |
Mar 13, 2007 | 18.96 | 19.04 | 18.65 | 18.81 | 237,486 | -0.15(-0.77%) |
Mar 12, 2007 | 18.58 | 19.02 | 18.47 | 18.96 | 155,322 | +0.45(+2.45%) |
Mar 09, 2007 | 18.39 | 18.57 | 18.35 | 18.50 | 116,757 | +0.12(+0.63%) |
Mar 08, 2007 | 18.42 | 18.71 | 18.29 | 18.39 | 131,443 | +0.01(+0.06%) |
Mar 07, 2007 | 18.46 | 18.57 | 18.07 | 18.38 | 150,695 | -0.05(-0.28%) |
Mar 06, 2007 | 18.28 | 18.47 | 18.05 | 18.43 | 113,661 | +0.39(+2.15%) |
Mar 05, 2007 | 18.37 | 18.64 | 18.03 | 18.04 | 271,883 | -0.53(-2.87%) |
Mar 02, 2007 | 18.67 | 18.79 | 18.52 | 18.57 | 238,043 | -0.22(-1.17%) |
Mar 01, 2007 | 18.71 | 19.00 | 18.54 | 18.79 | 100,566 | -0.19(-1.01%) |
Feb 28, 2007 | 18.91 | 19.15 | 18.69 | 18.98 | 206,506 | +0.03(+0.18%) |
Feb 27, 2007 | 19.47 | 19.51 | 18.92 | 18.95 | 290,730 | -0.81(-4.11%) |
Feb 26, 2007 | 19.88 | 19.88 | 19.65 | 19.76 | 198,005 | +0.03(+0.18%) |
Feb 23, 2007 | 19.88 | 19.96 | 19.50 | 19.73 | 174,343 | -0.24(-1.22%) |
Feb 22, 2007 | 19.60 | 19.98 | 19.58 | 19.97 | 223,827 | +0.35(+1.80%) |
Feb 21, 2007 | 19.47 | 19.62 | 19.35 | 19.62 | 136,265 | +0.17(+0.86%) |
Feb 20, 2007 | 19.30 | 19.49 | 19.19 | 19.45 | 151,586 | +0.17(+0.90%) |
Feb 16, 2007 | 19.12 | 19.34 | 18.90 | 19.27 | 183,511 | +0.15(+0.79%) |
Feb 15, 2007 | 19.21 | 19.28 | 19.07 | 19.12 | 116,936 | -0.16(-0.81%) |
Feb 14, 2007 | 19.15 | 19.32 | 19.08 | 19.28 | 360,881 | +0.07(+0.36%) |
Feb 13, 2007 | 19.12 | 19.23 | 19.05 | 19.21 | 112,007 | +0.08(+0.39%) |
Feb 12, 2007 | 18.80 | 19.14 | 18.80 | 19.14 | 118,497 | +0.25(+1.32%) |
Feb 09, 2007 | 19.15 | 19.20 | 18.80 | 18.89 | 151,346 | -0.28(-1.48%) |
Feb 08, 2007 | 19.16 | 19.22 | 19.14 | 19.17 | 139,928 | -0.07(-0.36%) |
Feb 07, 2007 | 19.05 | 19.25 | 18.93 | 19.24 | 178,938 | +0.08(+0.39%) |
Feb 06, 2007 | 18.89 | 19.26 | 18.55 | 19.16 | 125,412 | -0.09(-0.45%) |
Feb 05, 2007 | 19.18 | 19.25 | 18.79 | 19.25 | 200,536 | +0.13(+0.70%) |
Feb 02, 2007 | 18.82 | 19.19 | 18.78 | 19.12 | 281,242 | +0.29(+1.54%) |
Feb 01, 2007 | 18.87 | 18.90 | 18.66 | 18.83 | 66,833 | +0.07(+0.37%) |
Jan 31, 2007 | 18.59 | 19.02 | 18.51 | 18.76 | 308,763 | +0.10(+0.56%) |
Jan 30, 2007 | 18.62 | 18.72 | 18.56 | 18.65 | 110,550 | +0.01(+0.03%) |
Jan 29, 2007 | 18.61 | 18.71 | 18.53 | 18.65 | 127,641 | -0.05(-0.28%) |
Jan 26, 2007 | 18.59 | 18.71 | 18.45 | 18.70 | 92,493 | +0.16(+0.85%) |
Jan 25, 2007 | 18.62 | 18.71 | 18.47 | 18.54 | 245,995 | -0.15(-0.78%) |
Jan 24, 2007 | 18.57 | 18.69 | 18.50 | 18.69 | 89,747 | +0.10(+0.53%) |
Jan 23, 2007 | 18.22 | 18.61 | 18.22 | 18.59 | 157,342 | +0.31(+1.71%) |
Jan 22, 2007 | 18.24 | 18.32 | 18.12 | 18.28 | 189,352 | +0.02(+0.13%) |
Jan 19, 2007 | 18.04 | 18.35 | 18.02 | 18.25 | 68,362 | +0.14(+0.80%) |
Jan 18, 2007 | 18.11 | 18.25 | 18.05 | 18.11 | 101,817 | -0.11(-0.60%) |
Jan 17, 2007 | 18.34 | 18.35 | 18.06 | 18.22 | 97,382 | -0.16(-0.85%) |
Jan 16, 2007 | 18.34 | 18.44 | 18.28 | 18.38 | 95,826 | +0.07(+0.38%) |
Jan 12, 2007 | 18.40 | 18.47 | 18.28 | 18.31 | 56,869 | -0.14(-0.75%) |
Jan 11, 2007 | 18.24 | 18.55 | 18.24 | 18.44 | 148,974 | +0.18(+0.98%) |
Jan 10, 2007 | 18.08 | 18.29 | 18.06 | 18.26 | 145,707 | -0.02(-0.10%) |
Jan 09, 2007 | 18.31 | 18.35 | 18.18 | 18.28 | 185,715 | +0.01(+0.03%) |
Jan 08, 2007 | 18.26 | 18.35 | 18.13 | 18.28 | 177,794 | +0.11(+0.61%) |
Jan 05, 2007 | 18.36 | 18.36 | 18.06 | 18.17 | 213,319 | -0.19(-1.01%) |
Jan 04, 2007 | 18.22 | 18.45 | 18.14 | 18.35 | 131,039 | +0.04(+0.22%) |