Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.80 | 18.87 | 18.80 | 18.84 | 16,595 | +0.05(+0.25%) |
Mar 29, 2007 | 18.78 | 18.80 | 18.71 | 18.80 | 44,747 | +0.09(+0.49%) |
Mar 28, 2007 | 18.63 | 18.75 | 18.63 | 18.70 | 19,558 | -0.08(-0.43%) |
Mar 27, 2007 | 18.75 | 18.79 | 18.72 | 18.79 | 34,968 | -0.09(-0.50%) |
Mar 26, 2007 | 18.77 | 18.91 | 18.71 | 18.88 | 123,279 | +0.04(+0.21%) |
Mar 23, 2007 | 18.82 | 18.84 | 18.82 | 18.84 | 13,039 | +0.02(+0.12%) |
Mar 22, 2007 | 18.81 | 18.85 | 18.79 | 18.82 | 8,297 | -0.08(-0.44%) |
Mar 21, 2007 | 18.61 | 18.90 | 18.57 | 18.90 | 19,262 | +0.26(+1.41%) |
Mar 20, 2007 | 18.48 | 18.64 | 18.48 | 18.64 | 29,930 | +0.15(+0.82%) |
Mar 19, 2007 | 18.40 | 18.49 | 18.40 | 18.49 | 6,815 | +0.10(+0.55%) |
Mar 16, 2007 | 18.42 | 18.43 | 18.34 | 18.38 | 14,520 | +0.08(+0.46%) |
Mar 15, 2007 | 18.15 | 18.30 | 18.15 | 18.30 | 9,483 | +0.20(+1.12%) |
Mar 14, 2007 | 18.08 | 18.12 | 17.89 | 18.10 | 16,891 | +0.07(+0.37%) |
Mar 13, 2007 | 18.30 | 18.28 | 18.03 | 18.03 | 34,375 | -0.27(-1.50%) |
Mar 12, 2007 | 18.22 | 18.30 | 18.22 | 18.30 | 10,964 | +0.10(+0.53%) |
Mar 09, 2007 | 18.15 | 18.24 | 18.15 | 18.21 | 42,080 | +0.07(+0.39%) |
Mar 08, 2007 | 18.05 | 18.15 | 18.05 | 18.14 | 11,261 | +0.06(+0.32%) |
Mar 07, 2007 | 18.10 | 18.16 | 18.08 | 18.08 | 34,672 | +0.02(+0.11%) |
Mar 06, 2007 | 17.92 | 18.06 | 17.92 | 18.06 | 15,706 | +0.27(+1.52%) |
Mar 05, 2007 | 17.84 | 17.95 | 17.79 | 17.79 | 13,631 | -0.24(-1.31%) |
Mar 02, 2007 | 18.10 | 18.14 | 17.97 | 18.03 | 12,742 | -0.08(-0.43%) |
Mar 01, 2007 | 17.98 | 18.13 | 17.98 | 18.10 | 62,528 | -0.06(-0.32%) |
Feb 28, 2007 | 18.14 | 18.27 | 18.13 | 18.16 | 17,484 | +0.19(+1.05%) |
Feb 27, 2007 | 18.41 | 18.41 | 17.95 | 17.97 | 7,704 | -0.65(-3.51%) |
Feb 26, 2007 | 18.63 | 18.65 | 18.58 | 18.63 | 9,186 | -0.01(-0.07%) |
Feb 23, 2007 | 18.59 | 18.64 | 18.59 | 18.64 | 26,374 | +0.03(+0.18%) |
Feb 22, 2007 | 18.57 | 18.61 | 18.53 | 18.61 | 77,345 | +0.06(+0.35%) |
Feb 21, 2007 | 18.54 | 18.55 | 18.53 | 18.54 | 10,075 | -0.10(-0.54%) |
Feb 20, 2007 | 18.57 | 18.65 | 18.53 | 18.64 | 15,409 | +0.04(+0.20%) |
Feb 16, 2007 | 18.53 | 18.61 | 18.53 | 18.61 | 85,939 | -0.01(-0.07%) |
Feb 15, 2007 | 18.53 | 18.62 | 18.53 | 18.62 | 44,155 | +0.11(+0.60%) |
Feb 14, 2007 | 18.39 | 18.53 | 18.38 | 18.51 | 35,264 | +0.12(+0.66%) |
Feb 13, 2007 | 18.27 | 18.39 | 18.27 | 18.39 | 8,593 | +0.19(+1.04%) |
Feb 12, 2007 | 18.22 | 18.23 | 18.20 | 18.20 | 16,891 | -0.02(-0.11%) |
Feb 09, 2007 | 18.29 | 18.34 | 18.21 | 18.22 | 5,926 | -0.08(-0.42%) |
Feb 08, 2007 | 18.26 | 18.30 | 18.23 | 18.30 | 29,634 | -0.10(-0.55%) |
Feb 07, 2007 | 18.38 | 18.43 | 18.38 | 18.40 | 23,114 | -0.02(-0.08%) |
Feb 06, 2007 | 18.42 | 18.43 | 18.37 | 18.41 | 11,557 | +0.05(+0.25%) |
Feb 05, 2007 | 18.31 | 18.38 | 18.31 | 18.37 | 5,334 | -0.04(-0.20%) |
Feb 02, 2007 | 18.41 | 18.42 | 18.38 | 18.40 | 5,334 | +0.01(+0.04%) |
Feb 01, 2007 | 18.33 | 18.40 | 18.32 | 18.40 | 27,263 | +0.07(+0.40%) |
Jan 31, 2007 | 18.16 | 18.34 | 18.16 | 18.32 | 21,040 | +0.12(+0.65%) |
Jan 30, 2007 | 18.15 | 18.21 | 18.15 | 18.21 | 24,892 | +0.05(+0.28%) |
Jan 29, 2007 | 18.16 | 18.21 | 18.15 | 18.15 | 26,374 | +0.01(+0.07%) |
Jan 26, 2007 | 18.11 | 18.14 | 18.06 | 18.14 | 39,710 | +0.07(+0.39%) |
Jan 25, 2007 | 18.16 | 18.20 | 18.05 | 18.07 | 89,495 | -0.16(-0.85%) |
Jan 24, 2007 | 18.17 | 18.56 | 18.16 | 18.23 | 293,084 | +0.07(+0.39%) |
Jan 23, 2007 | 18.12 | 18.21 | 18.12 | 18.15 | 36,450 | +0.02(+0.13%) |
Jan 22, 2007 | 18.08 | 18.14 | 18.08 | 18.13 | 52,452 | -0.03(-0.17%) |
Jan 19, 2007 | 18.11 | 18.16 | 18.09 | 18.16 | 13,631 | +0.06(+0.34%) |
Jan 18, 2007 | 18.13 | 18.15 | 18.09 | 18.10 | 8,297 | -0.01(-0.07%) |
Jan 17, 2007 | 18.09 | 18.17 | 18.09 | 18.11 | 9,779 | +0.02(+0.11%) |
Jan 16, 2007 | 18.10 | 18.13 | 18.05 | 18.09 | 21,929 | -0.00(-0.02%) |
Jan 12, 2007 | 18.03 | 18.12 | 18.03 | 18.10 | 16,595 | +0.09(+0.49%) |
Jan 11, 2007 | 17.90 | 18.04 | 17.90 | 18.01 | 28,152 | +0.09(+0.51%) |
Jan 10, 2007 | 17.81 | 17.93 | 17.81 | 17.92 | 18,966 | +0.01(+0.04%) |
Jan 09, 2007 | 17.89 | 17.92 | 17.85 | 17.91 | 17,780 | +0.01(+0.04%) |
Jan 08, 2007 | 17.88 | 17.90 | 17.84 | 17.90 | 7,408 | -0.02(-0.13%) |
Jan 05, 2007 | 18.01 | 18.01 | 17.89 | 17.93 | 5,630 | -0.16(-0.88%) |
Jan 04, 2007 | 18.05 | 18.09 | 18.03 | 18.09 | 7,408 | +0.09(+0.51%) |