Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.87 | 16.90 | 16.66 | 16.79 | 249,359 | -0.11(-0.63%) |
Mar 29, 2007 | 17.09 | 17.18 | 16.75 | 16.89 | 152,420 | -0.19(-1.13%) |
Mar 28, 2007 | 17.04 | 17.18 | 16.92 | 17.08 | 133,718 | -0.01(-0.06%) |
Mar 27, 2007 | 17.40 | 17.40 | 16.95 | 17.09 | 182,032 | -0.35(-1.99%) |
Mar 26, 2007 | 17.41 | 17.57 | 17.34 | 17.44 | 274,295 | +0.03(+0.17%) |
Mar 23, 2007 | 17.37 | 17.50 | 17.32 | 17.41 | 193,773 | +0.08(+0.44%) |
Mar 22, 2007 | 17.31 | 17.36 | 17.22 | 17.33 | 226,501 | +0.09(+0.50%) |
Mar 21, 2007 | 17.09 | 17.31 | 16.78 | 17.25 | 184,422 | +0.18(+1.07%) |
Mar 20, 2007 | 16.94 | 17.12 | 16.87 | 17.06 | 214,760 | +0.02(+0.11%) |
Mar 19, 2007 | 16.94 | 17.05 | 16.92 | 17.05 | 308,166 | +0.18(+1.08%) |
Mar 16, 2007 | 16.77 | 16.94 | 16.64 | 16.86 | 694,362 | +0.10(+0.57%) |
Mar 15, 2007 | 16.82 | 16.96 | 16.73 | 16.77 | 290,088 | -0.04(-0.23%) |
Mar 14, 2007 | 16.75 | 16.96 | 16.62 | 16.80 | 425,157 | +0.04(+0.23%) |
Mar 13, 2007 | 17.25 | 17.29 | 16.59 | 16.77 | 382,247 | -0.48(-2.79%) |
Mar 12, 2007 | 17.31 | 17.56 | 17.21 | 17.25 | 340,791 | -0.08(-0.44%) |
Mar 09, 2007 | 17.36 | 17.58 | 17.19 | 17.32 | 278,866 | +0.04(+0.22%) |
Mar 08, 2007 | 17.32 | 17.35 | 17.14 | 17.29 | 255,489 | +0.08(+0.45%) |
Mar 07, 2007 | 17.18 | 17.37 | 17.10 | 17.21 | 327,076 | -0.05(-0.28%) |
Mar 06, 2007 | 17.42 | 17.64 | 17.15 | 17.26 | 773,325 | -0.07(-0.39%) |
Mar 05, 2007 | 17.26 | 17.56 | 17.26 | 17.32 | 512,849 | -0.07(-0.39%) |
Mar 02, 2007 | 17.40 | 17.79 | 17.34 | 17.39 | 395,961 | -0.11(-0.60%) |
Mar 01, 2007 | 17.88 | 17.88 | 17.33 | 17.50 | 412,066 | -0.39(-2.15%) |
Feb 28, 2007 | 18.08 | 18.32 | 17.86 | 17.88 | 537,889 | -0.22(-1.22%) |
Feb 27, 2007 | 18.43 | 18.43 | 17.98 | 18.10 | 486,562 | -0.46(-2.49%) |
Feb 26, 2007 | 18.86 | 18.86 | 18.55 | 18.57 | 173,200 | -0.24(-1.28%) |
Feb 23, 2007 | 18.91 | 18.95 | 18.60 | 18.81 | 356,168 | -0.06(-0.31%) |
Feb 22, 2007 | 18.86 | 18.92 | 18.74 | 18.86 | 627,554 | +0.00(+0.00%) |
Feb 21, 2007 | 18.92 | 19.02 | 18.80 | 18.86 | 335,596 | -0.07(-0.36%) |
Feb 20, 2007 | 19.11 | 19.13 | 18.82 | 18.93 | 597,735 | -0.21(-1.11%) |
Feb 16, 2007 | 19.35 | 19.35 | 19.06 | 19.14 | 462,042 | -0.19(-1.00%) |
Feb 15, 2007 | 19.27 | 19.39 | 19.19 | 19.34 | 408,533 | +0.06(+0.30%) |
Feb 14, 2007 | 19.26 | 19.42 | 19.23 | 19.28 | 463,153 | +0.01(+0.05%) |
Feb 13, 2007 | 19.13 | 19.42 | 19.12 | 19.27 | 706,192 | +0.14(+0.76%) |
Feb 12, 2007 | 19.20 | 19.28 | 19.04 | 19.12 | 527,892 | -0.02(-0.10%) |
Feb 09, 2007 | 19.25 | 19.36 | 19.10 | 19.14 | 1,108,922 | -0.06(-0.30%) |
Feb 08, 2007 | 18.91 | 19.27 | 18.91 | 19.20 | 1,108,714 | +0.16(+0.86%) |
Feb 07, 2007 | 18.87 | 19.11 | 18.87 | 19.04 | 2,435,929 | +0.27(+1.44%) |
Feb 06, 2007 | 19.25 | 19.26 | 18.67 | 18.77 | 3,365,312 | -0.71(-3.66%) |
Feb 05, 2007 | 19.44 | 20.46 | 19.31 | 19.48 | 1,070,998 | -0.83(-4.08%) |
Feb 02, 2007 | 20.70 | 20.79 | 20.27 | 20.31 | 920,551 | -0.39(-1.86%) |
Feb 01, 2007 | 20.92 | 21.14 | 20.50 | 20.69 | 294,659 | -0.09(-0.42%) |
Jan 31, 2007 | 20.39 | 20.96 | 20.28 | 20.78 | 266,710 | +0.38(+1.89%) |
Jan 30, 2007 | 20.54 | 20.56 | 20.31 | 20.39 | 348,791 | -0.08(-0.38%) |
Jan 29, 2007 | 20.69 | 20.73 | 20.33 | 20.47 | 269,931 | -0.26(-1.25%) |
Jan 26, 2007 | 20.83 | 21.00 | 20.47 | 20.73 | 272,321 | +0.02(+0.09%) |
Jan 25, 2007 | 20.98 | 21.16 | 20.64 | 20.71 | 270,243 | -0.23(-1.10%) |
Jan 24, 2007 | 21.19 | 21.23 | 20.79 | 20.94 | 227,748 | -0.29(-1.36%) |
Jan 23, 2007 | 21.20 | 21.53 | 21.15 | 21.23 | 216,423 | -0.05(-0.23%) |
Jan 22, 2007 | 21.26 | 21.36 | 21.08 | 21.28 | 247,489 | +0.13(+0.59%) |
Jan 19, 2007 | 21.19 | 21.23 | 20.81 | 21.16 | 400,221 | -0.05(-0.23%) |
Jan 18, 2007 | 21.66 | 21.85 | 21.03 | 21.20 | 549,525 | -0.93(-4.22%) |
Jan 17, 2007 | 22.28 | 22.57 | 22.11 | 22.14 | 142,238 | -0.29(-1.29%) |
Jan 16, 2007 | 22.41 | 22.75 | 22.27 | 22.43 | 178,707 | +0.14(+0.65%) |
Jan 12, 2007 | 22.31 | 22.42 | 22.18 | 22.28 | 213,306 | -0.03(-0.13%) |
Jan 11, 2007 | 22.33 | 22.55 | 22.23 | 22.31 | 211,643 | +0.05(+0.22%) |
Jan 10, 2007 | 22.26 | 22.47 | 22.19 | 22.26 | 181,720 | -0.08(-0.34%) |
Jan 09, 2007 | 22.59 | 22.71 | 22.15 | 22.34 | 224,839 | -0.23(-1.02%) |
Jan 08, 2007 | 22.95 | 22.95 | 22.25 | 22.57 | 279,178 | -0.35(-1.51%) |
Jan 05, 2007 | 23.49 | 23.50 | 22.68 | 22.92 | 201,253 | -0.62(-2.62%) |
Jan 04, 2007 | 23.51 | 23.71 | 23.22 | 23.53 | 310,971 | +0.02(+0.08%) |