Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.98 | 18.98 | 18.69 | 18.81 | 9,462 | -0.11(-0.58%) |
Mar 29, 2007 | 19.27 | 19.31 | 18.66 | 18.92 | 28,703 | +0.00(+0.00%) |
Mar 28, 2007 | 18.83 | 19.05 | 18.61 | 18.92 | 6,836 | -0.04(-0.19%) |
Mar 27, 2007 | 19.06 | 19.13 | 17.46 | 18.96 | 48,584 | -0.01(-0.05%) |
Mar 26, 2007 | 22.04 | 22.04 | 18.38 | 18.97 | 7,486 | -0.09(-0.48%) |
Mar 23, 2007 | 19.03 | 19.09 | 18.99 | 19.06 | 10,564 | +0.04(+0.20%) |
Mar 22, 2007 | 18.93 | 19.06 | 18.88 | 19.02 | 14,921 | +0.19(+1.02%) |
Mar 21, 2007 | 18.53 | 18.87 | 18.52 | 18.83 | 10,181 | +0.39(+2.09%) |
Mar 20, 2007 | 18.25 | 18.46 | 18.25 | 18.44 | 7,785 | +0.27(+1.47%) |
Mar 19, 2007 | 18.32 | 18.32 | 18.18 | 18.18 | 4,344 | +0.03(+0.15%) |
Mar 16, 2007 | 18.15 | 18.39 | 18.05 | 18.15 | 5,026 | -0.17(-0.90%) |
Mar 15, 2007 | 18.18 | 18.31 | 18.18 | 18.31 | 7,884 | +0.17(+0.96%) |
Mar 14, 2007 | 18.32 | 18.32 | 17.85 | 18.14 | 13,462 | -0.07(-0.40%) |
Mar 13, 2007 | 18.71 | 18.66 | 18.21 | 18.21 | 19,440 | -0.50(-2.65%) |
Mar 12, 2007 | 18.56 | 18.76 | 18.56 | 18.71 | 36,021 | +0.16(+0.84%) |
Mar 09, 2007 | 18.64 | 18.68 | 18.49 | 18.55 | 24,715 | +0.21(+1.15%) |
Mar 08, 2007 | 18.46 | 18.46 | 18.25 | 18.34 | 13,059 | +0.23(+1.27%) |
Mar 07, 2007 | 18.08 | 18.19 | 18.01 | 18.11 | 12,117 | +0.17(+0.92%) |
Mar 06, 2007 | 17.59 | 17.99 | 17.59 | 17.95 | 20,065 | +0.61(+3.50%) |
Mar 05, 2007 | 17.46 | 17.82 | 17.34 | 17.34 | 14,613 | -0.49(-2.73%) |
Mar 02, 2007 | 18.24 | 18.24 | 17.78 | 17.83 | 11,814 | -0.46(-2.51%) |
Mar 01, 2007 | 18.39 | 18.39 | 17.73 | 18.29 | 32,897 | -0.11(-0.60%) |
Feb 28, 2007 | 18.47 | 18.50 | 18.09 | 18.40 | 33,284 | +0.00(+0.00%) |
Feb 27, 2007 | 20.51 | 20.51 | 18.28 | 18.40 | 51,463 | -1.03(-5.30%) |
Feb 26, 2007 | 19.47 | 19.51 | 19.31 | 19.43 | 47,235 | +0.08(+0.44%) |
Feb 23, 2007 | 19.30 | 19.39 | 19.25 | 19.34 | 72,334 | +0.11(+0.57%) |
Feb 22, 2007 | 18.95 | 20.02 | 18.94 | 19.23 | 95,824 | +0.47(+2.51%) |
Feb 21, 2007 | 18.59 | 18.79 | 18.57 | 18.76 | 53,296 | +0.15(+0.78%) |
Feb 20, 2007 | 18.49 | 18.65 | 18.32 | 18.62 | 80,819 | +0.22(+1.20%) |
Feb 16, 2007 | 18.30 | 20.22 | 18.30 | 18.40 | 141,180 | +0.08(+0.45%) |
Feb 15, 2007 | 18.32 | 18.37 | 18.25 | 18.31 | 36,189 | +0.00(+0.00%) |