Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.50 | 17.63 | 17.36 | 17.49 | 182,657 | -0.01(-0.04%) |
Mar 29, 2007 | 17.56 | 17.63 | 17.32 | 17.50 | 177,139 | +0.04(+0.20%) |
Mar 28, 2007 | 17.47 | 17.56 | 17.41 | 17.46 | 379,464 | -0.07(-0.40%) |
Mar 27, 2007 | 17.60 | 17.73 | 17.51 | 17.54 | 150,965 | -0.11(-0.64%) |
Mar 26, 2007 | 17.64 | 17.74 | 17.52 | 17.65 | 249,297 | -0.02(-0.12%) |
Mar 23, 2007 | 17.70 | 17.79 | 17.58 | 17.67 | 172,046 | +0.00(+0.00%) |
Mar 22, 2007 | 17.66 | 17.80 | 17.61 | 17.67 | 215,482 | +0.08(+0.48%) |
Mar 21, 2007 | 17.35 | 17.63 | 17.35 | 17.58 | 353,996 | +0.27(+1.55%) |
Mar 20, 2007 | 17.27 | 17.42 | 17.22 | 17.32 | 755,249 | +0.06(+0.37%) |
Mar 19, 2007 | 17.22 | 17.32 | 17.17 | 17.25 | 276,604 | +0.11(+0.66%) |
Mar 16, 2007 | 17.08 | 17.33 | 16.99 | 17.14 | 2,981,241 | +0.06(+0.37%) |
Mar 15, 2007 | 16.94 | 17.20 | 16.94 | 17.08 | 410,025 | +0.15(+0.88%) |
Mar 14, 2007 | 16.69 | 16.99 | 16.69 | 16.93 | 456,998 | +0.25(+1.48%) |
Mar 13, 2007 | 16.77 | 16.77 | 16.58 | 16.68 | 617,018 | -0.08(-0.51%) |
Mar 12, 2007 | 16.72 | 16.91 | 16.62 | 16.77 | 334,330 | -0.07(-0.42%) |
Mar 09, 2007 | 16.59 | 16.94 | 16.59 | 16.84 | 435,209 | +0.36(+2.19%) |
Mar 08, 2007 | 16.55 | 16.61 | 16.43 | 16.48 | 360,505 | +0.03(+0.17%) |
Mar 07, 2007 | 16.52 | 16.66 | 16.44 | 16.45 | 288,630 | -0.08(-0.47%) |
Mar 06, 2007 | 16.33 | 18.02 | 16.33 | 16.52 | 574,855 | +0.33(+2.05%) |
Mar 05, 2007 | 16.17 | 16.40 | 16.16 | 16.19 | 357,958 | -0.12(-0.74%) |
Mar 02, 2007 | 16.59 | 16.67 | 16.29 | 16.31 | 315,795 | -0.21(-1.28%) |
Mar 01, 2007 | 16.43 | 16.57 | 16.31 | 16.52 | 325,343 | -0.06(-0.34%) |
Feb 28, 2007 | 16.53 | 16.67 | 16.43 | 16.58 | 508,215 | +0.10(+0.60%) |
Feb 27, 2007 | 16.61 | 16.74 | 16.43 | 16.48 | 650,974 | -0.13(-0.77%) |
Feb 26, 2007 | 16.63 | 16.69 | 16.38 | 16.61 | 726,917 | +0.00(+0.00%) |
Feb 23, 2007 | 16.77 | 16.97 | 16.55 | 16.61 | 591,267 | -0.16(-0.93%) |
Feb 22, 2007 | 16.89 | 16.89 | 16.70 | 16.77 | 443,132 | -0.09(-0.54%) |
Feb 21, 2007 | 16.87 | 16.91 | 16.81 | 16.86 | 308,155 | -0.09(-0.54%) |
Feb 20, 2007 | 16.76 | 16.96 | 16.64 | 16.95 | 317,917 | +0.22(+1.31%) |
Feb 16, 2007 | 16.64 | 16.78 | 16.55 | 16.73 | 613,339 | +0.08(+0.51%) |
Feb 15, 2007 | 16.60 | 16.69 | 16.40 | 16.64 | 415,684 | +0.01(+0.04%) |
Feb 14, 2007 | 16.57 | 16.73 | 16.52 | 16.64 | 425,163 | +0.11(+0.68%) |
Feb 13, 2007 | 16.53 | 16.65 | 16.44 | 16.52 | 660,155 | +0.06(+0.39%) |
Feb 12, 2007 | 16.71 | 16.71 | 16.34 | 16.46 | 416,957 | -0.16(-0.98%) |
Feb 09, 2007 | 16.77 | 16.77 | 16.41 | 16.62 | 643,900 | -0.11(-0.68%) |
Feb 08, 2007 | 16.40 | 16.74 | 16.31 | 16.74 | 1,189,327 | +0.37(+2.25%) |
Feb 07, 2007 | 16.19 | 16.46 | 16.14 | 16.37 | 704,456 | +0.19(+1.18%) |
Feb 06, 2007 | 16.26 | 16.36 | 16.06 | 16.18 | 792,884 | -0.08(-0.48%) |
Feb 05, 2007 | 17.05 | 17.10 | 16.02 | 16.26 | 1,843,556 | -0.79(-4.64%) |
Feb 02, 2007 | 18.31 | 18.45 | 17.05 | 17.05 | 2,512,924 | -1.34(-7.30%) |
Feb 01, 2007 | 18.23 | 18.44 | 18.23 | 18.39 | 428,135 | +0.18(+1.01%) |
Jan 31, 2007 | 18.14 | 18.38 | 18.09 | 18.21 | 225,952 | +0.01(+0.04%) |
Jan 30, 2007 | 18.05 | 18.22 | 18.00 | 18.20 | 317,352 | +0.15(+0.82%) |
Jan 29, 2007 | 18.11 | 18.14 | 17.90 | 18.05 | 222,132 | -0.08(-0.43%) |
Jan 26, 2007 | 18.03 | 18.19 | 17.96 | 18.13 | 93,097 | +0.08(+0.47%) |
Jan 25, 2007 | 18.19 | 18.20 | 17.99 | 18.04 | 146,154 | -0.15(-0.82%) |
Jan 24, 2007 | 18.08 | 18.23 | 18.06 | 18.19 | 131,157 | +0.08(+0.47%) |
Jan 23, 2007 | 17.97 | 18.24 | 17.97 | 18.11 | 260,899 | +0.09(+0.51%) |
Jan 22, 2007 | 18.09 | 18.12 | 17.92 | 18.02 | 260,050 | -0.11(-0.62%) |
Jan 19, 2007 | 18.12 | 18.17 | 18.02 | 18.13 | 152,945 | +0.02(+0.12%) |
Jan 18, 2007 | 18.07 | 18.14 | 17.95 | 18.11 | 318,342 | -0.01(-0.08%) |
Jan 17, 2007 | 18.07 | 18.18 | 18.07 | 18.12 | 166,669 | -0.02(-0.12%) |
Jan 16, 2007 | 18.23 | 18.27 | 17.96 | 18.14 | 287,923 | -0.05(-0.27%) |
Jan 12, 2007 | 18.14 | 18.23 | 18.10 | 18.19 | 171,197 | +0.06(+0.35%) |
Jan 11, 2007 | 18.10 | 18.24 | 18.07 | 18.13 | 165,821 | +0.10(+0.55%) |
Jan 10, 2007 | 17.95 | 18.04 | 17.88 | 18.03 | 151,248 | -0.01(-0.04%) |
Jan 09, 2007 | 17.74 | 18.04 | 17.67 | 18.04 | 321,313 | +0.26(+1.47%) |
Jan 08, 2007 | 17.85 | 17.87 | 17.60 | 17.78 | 241,232 | -0.12(-0.67%) |
Jan 05, 2007 | 17.43 | 17.99 | 17.42 | 17.90 | 224,254 | -0.15(-0.82%) |
Jan 04, 2007 | 17.99 | 18.14 | 17.88 | 18.04 | 203,173 | -0.01(-0.08%) |