Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.67 | 35.92 | 35.14 | 35.38 | 224,472 | -0.27(-0.76%) |
Mar 29, 2007 | 35.64 | 35.72 | 35.25 | 35.65 | 194,016 | +0.16(+0.46%) |
Mar 28, 2007 | 35.44 | 35.60 | 34.61 | 35.49 | 207,242 | +0.00(+0.00%) |
Mar 27, 2007 | 36.07 | 36.07 | 35.44 | 35.49 | 184,673 | -0.61(-1.69%) |
Mar 26, 2007 | 36.28 | 36.63 | 35.81 | 36.10 | 178,849 | -0.21(-0.57%) |
Mar 23, 2007 | 36.18 | 36.41 | 36.07 | 36.30 | 207,727 | +0.12(+0.34%) |
Mar 22, 2007 | 36.02 | 36.24 | 35.88 | 36.18 | 211,003 | +0.30(+0.85%) |
Mar 21, 2007 | 35.39 | 35.89 | 35.13 | 35.88 | 466,538 | +0.45(+1.28%) |
Mar 20, 2007 | 35.44 | 35.64 | 35.12 | 35.42 | 417,032 | +17.63(+99.10%) |
Mar 19, 2007 | 17.72 | 17.85 | 17.66 | 17.79 | 387,062 | +0.14(+0.79%) |
Mar 16, 2007 | 17.80 | 17.80 | 17.57 | 17.65 | 269,366 | -0.15(-0.82%) |
Mar 15, 2007 | 17.74 | 17.84 | 17.70 | 17.80 | 215,250 | +0.00(+0.00%) |
Mar 14, 2007 | 17.86 | 17.89 | 17.51 | 17.80 | 257,475 | -0.02(-0.10%) |
Mar 13, 2007 | 18.28 | 18.23 | 17.79 | 17.82 | 315,474 | -0.46(-2.51%) |
Mar 12, 2007 | 18.20 | 18.36 | 18.13 | 18.28 | 237,819 | +0.04(+0.24%) |
Mar 09, 2007 | 18.23 | 18.28 | 18.11 | 18.23 | 351,389 | +0.10(+0.55%) |
Mar 08, 2007 | 18.07 | 18.18 | 18.00 | 18.13 | 267,425 | +0.16(+0.91%) |
Mar 07, 2007 | 17.99 | 18.10 | 17.77 | 17.97 | 338,285 | -0.07(-0.38%) |
Mar 06, 2007 | 17.88 | 18.13 | 17.73 | 18.04 | 513,737 | +0.32(+1.80%) |
Mar 05, 2007 | 17.77 | 17.98 | 17.72 | 17.72 | 506,215 | -0.16(-0.90%) |
Mar 02, 2007 | 18.03 | 18.18 | 17.83 | 17.88 | 348,720 | -0.16(-0.89%) |
Mar 01, 2007 | 17.80 | 18.25 | 17.72 | 18.04 | 717,825 | +0.08(+0.42%) |
Feb 28, 2007 | 18.14 | 18.18 | 17.72 | 17.96 | 1,161,431 | -0.21(-1.18%) |
Feb 27, 2007 | 18.34 | 18.40 | 18.10 | 18.18 | 365,464 | -0.43(-2.30%) |
Feb 26, 2007 | 18.85 | 18.88 | 18.56 | 18.61 | 306,010 | -0.19(-1.00%) |
Feb 23, 2007 | 18.56 | 18.88 | 18.51 | 18.79 | 391,430 | +0.18(+0.94%) |
Feb 22, 2007 | 18.73 | 18.79 | 18.52 | 18.62 | 482,190 | -0.07(-0.39%) |
Feb 21, 2007 | 18.70 | 18.90 | 18.60 | 18.69 | 299,215 | -0.10(-0.53%) |
Feb 20, 2007 | 18.79 | 18.83 | 18.57 | 18.79 | 429,530 | +0.00(+0.02%) |
Feb 16, 2007 | 18.87 | 18.89 | 18.67 | 18.79 | 286,353 | -0.08(-0.43%) |
Feb 15, 2007 | 18.88 | 19.00 | 18.77 | 18.87 | 472,726 | +0.03(+0.15%) |
Feb 14, 2007 | 18.70 | 18.95 | 18.62 | 18.84 | 451,856 | +0.19(+1.03%) |
Feb 13, 2007 | 18.59 | 18.76 | 18.53 | 18.65 | 490,441 | +0.05(+0.28%) |
Feb 12, 2007 | 18.85 | 18.86 | 18.54 | 18.59 | 515,288 | -0.15(-0.80%) |
Feb 09, 2007 | 19.23 | 19.28 | 18.63 | 18.75 | 843,529 | -0.48(-2.51%) |
Feb 08, 2007 | 17.93 | 19.45 | 17.86 | 19.23 | 1,691,185 | +1.97(+11.44%) |
Feb 07, 2007 | 17.24 | 17.30 | 17.16 | 17.25 | 291,935 | +0.07(+0.40%) |
Feb 06, 2007 | 17.18 | 17.19 | 17.11 | 17.19 | 274,948 | +0.04(+0.20%) |
Feb 05, 2007 | 17.21 | 17.23 | 17.13 | 17.15 | 298,972 | -0.05(-0.28%) |
Feb 02, 2007 | 17.12 | 17.28 | 17.12 | 17.20 | 317,658 | +0.08(+0.45%) |
Feb 01, 2007 | 16.84 | 17.19 | 16.79 | 17.12 | 451,856 | +0.34(+2.04%) |
Jan 31, 2007 | 16.65 | 16.86 | 16.61 | 16.78 | 293,876 | +0.13(+0.80%) |
Jan 30, 2007 | 16.61 | 16.73 | 16.57 | 16.65 | 348,235 | +0.06(+0.34%) |
Jan 29, 2007 | 16.56 | 16.61 | 16.53 | 16.59 | 408,903 | -0.02(-0.10%) |
Jan 26, 2007 | 16.55 | 16.61 | 16.51 | 16.61 | 294,361 | +0.05(+0.32%) |
Jan 25, 2007 | 16.58 | 16.61 | 16.49 | 16.55 | 444,090 | -0.02(-0.15%) |
Jan 24, 2007 | 16.45 | 16.59 | 16.43 | 16.58 | 215,007 | +0.15(+0.94%) |
Jan 23, 2007 | 16.31 | 16.46 | 16.26 | 16.42 | 317,658 | +0.11(+0.70%) |
Jan 22, 2007 | 16.27 | 16.33 | 16.22 | 16.31 | 322,511 | +0.07(+0.44%) |
Jan 19, 2007 | 16.17 | 16.29 | 16.15 | 16.24 | 240,973 | +0.09(+0.56%) |
Jan 18, 2007 | 16.33 | 16.34 | 16.12 | 16.15 | 290,721 | -0.17(-1.02%) |
Jan 17, 2007 | 16.40 | 16.42 | 16.27 | 16.31 | 768,058 | -0.11(-0.65%) |
Jan 16, 2007 | 16.55 | 16.63 | 16.34 | 16.42 | 290,479 | -0.04(-0.25%) |
Jan 12, 2007 | 16.51 | 16.58 | 16.41 | 16.46 | 445,789 | -0.03(-0.16%) |
Jan 11, 2007 | 16.23 | 16.55 | 16.22 | 16.49 | 391,430 | +0.31(+1.94%) |
Jan 10, 2007 | 16.22 | 16.22 | 16.07 | 16.18 | 166,716 | -0.04(-0.27%) |
Jan 09, 2007 | 16.23 | 16.31 | 16.12 | 16.22 | 322,026 | +0.02(+0.10%) |
Jan 08, 2007 | 16.29 | 16.29 | 16.03 | 16.20 | 373,473 | -0.02(-0.10%) |
Jan 05, 2007 | 16.15 | 16.34 | 16.13 | 16.22 | 668,320 | -0.05(-0.29%) |
Jan 04, 2007 | 16.36 | 16.36 | 16.20 | 16.27 | 613,233 | -0.08(-0.48%) |