Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.54 | 17.67 | 17.40 | 17.53 | 182,246 | -0.01(-0.04%) |
Mar 29, 2007 | 17.60 | 17.67 | 17.36 | 17.54 | 176,741 | +0.04(+0.20%) |
Mar 28, 2007 | 17.51 | 17.60 | 17.45 | 17.50 | 378,610 | -0.07(-0.40%) |
Mar 27, 2007 | 17.64 | 17.77 | 17.55 | 17.57 | 150,625 | -0.11(-0.64%) |
Mar 26, 2007 | 17.68 | 17.78 | 17.56 | 17.69 | 248,736 | -0.02(-0.12%) |
Mar 23, 2007 | 17.74 | 17.83 | 17.62 | 17.71 | 171,659 | +0.00(+0.00%) |
Mar 22, 2007 | 17.70 | 17.84 | 17.65 | 17.71 | 214,997 | +0.08(+0.48%) |
Mar 21, 2007 | 17.39 | 17.67 | 17.39 | 17.62 | 353,200 | +0.27(+1.55%) |
Mar 20, 2007 | 17.31 | 17.46 | 17.26 | 17.36 | 753,550 | +0.06(+0.37%) |
Mar 19, 2007 | 17.26 | 17.36 | 17.21 | 17.29 | 275,981 | +0.11(+0.66%) |
Mar 16, 2007 | 17.11 | 17.37 | 17.03 | 17.18 | 2,974,532 | +0.06(+0.37%) |
Mar 15, 2007 | 16.98 | 17.23 | 16.98 | 17.11 | 409,102 | +0.15(+0.88%) |
Mar 14, 2007 | 16.72 | 17.03 | 16.72 | 16.97 | 455,969 | +0.25(+1.48%) |
Mar 13, 2007 | 16.80 | 16.80 | 16.62 | 16.72 | 615,629 | -0.09(-0.51%) |
Mar 12, 2007 | 16.76 | 16.94 | 16.65 | 16.80 | 333,577 | -0.07(-0.42%) |
Mar 09, 2007 | 16.63 | 16.98 | 16.63 | 16.87 | 434,230 | +0.36(+2.19%) |
Mar 08, 2007 | 16.59 | 16.65 | 16.47 | 16.51 | 359,693 | +0.03(+0.17%) |
Mar 07, 2007 | 16.56 | 16.70 | 16.48 | 16.48 | 287,980 | -0.08(-0.47%) |
Mar 06, 2007 | 16.37 | 18.06 | 16.37 | 16.56 | 573,562 | +0.33(+2.05%) |
Mar 05, 2007 | 16.21 | 16.44 | 16.20 | 16.23 | 357,152 | -0.12(-0.74%) |
Mar 02, 2007 | 16.63 | 16.70 | 16.33 | 16.35 | 315,085 | -0.21(-1.28%) |
Mar 01, 2007 | 16.47 | 16.61 | 16.35 | 16.56 | 324,611 | -0.06(-0.34%) |
Feb 28, 2007 | 16.57 | 16.71 | 16.47 | 16.62 | 507,072 | +0.10(+0.60%) |
Feb 27, 2007 | 16.65 | 16.78 | 16.47 | 16.52 | 649,510 | -0.13(-0.77%) |
Feb 26, 2007 | 16.67 | 16.73 | 16.42 | 16.65 | 725,281 | +0.00(+0.00%) |
Feb 23, 2007 | 16.80 | 17.01 | 16.59 | 16.65 | 589,937 | -0.16(-0.93%) |
Feb 22, 2007 | 16.93 | 16.93 | 16.74 | 16.80 | 442,135 | -0.09(-0.55%) |
Feb 21, 2007 | 16.91 | 16.94 | 16.85 | 16.89 | 307,462 | -0.09(-0.54%) |
Feb 20, 2007 | 16.80 | 17.00 | 16.68 | 16.99 | 317,202 | +0.22(+1.31%) |
Feb 16, 2007 | 16.68 | 16.82 | 16.58 | 16.77 | 611,959 | +0.08(+0.51%) |
Feb 15, 2007 | 16.63 | 16.73 | 16.44 | 16.68 | 414,749 | +0.01(+0.04%) |
Feb 14, 2007 | 16.60 | 16.77 | 16.56 | 16.68 | 424,207 | +0.11(+0.68%) |
Feb 13, 2007 | 16.57 | 16.69 | 16.48 | 16.56 | 658,670 | +0.06(+0.39%) |
Feb 12, 2007 | 16.75 | 16.75 | 16.38 | 16.50 | 416,019 | -0.16(-0.98%) |
Feb 09, 2007 | 16.80 | 16.81 | 16.45 | 16.66 | 642,451 | -0.11(-0.68%) |
Feb 08, 2007 | 16.43 | 16.77 | 16.34 | 16.77 | 1,186,651 | +0.37(+2.24%) |
Feb 07, 2007 | 16.22 | 16.50 | 16.17 | 16.41 | 702,871 | +0.19(+1.18%) |
Feb 06, 2007 | 16.29 | 16.40 | 16.09 | 16.21 | 791,100 | -0.08(-0.48%) |
Feb 05, 2007 | 17.09 | 17.14 | 16.05 | 16.29 | 1,839,407 | -0.79(-4.64%) |
Feb 02, 2007 | 18.35 | 18.49 | 17.09 | 17.09 | 2,507,269 | -1.35(-7.30%) |
Feb 01, 2007 | 18.27 | 18.48 | 18.27 | 18.43 | 427,171 | +0.18(+1.01%) |
Jan 31, 2007 | 18.18 | 18.42 | 18.13 | 18.25 | 225,443 | +0.01(+0.04%) |
Jan 30, 2007 | 18.09 | 18.26 | 18.04 | 18.24 | 316,637 | +0.15(+0.82%) |
Jan 29, 2007 | 18.15 | 18.18 | 17.94 | 18.09 | 221,632 | -0.08(-0.43%) |
Jan 26, 2007 | 18.07 | 18.23 | 18.00 | 18.17 | 92,887 | +0.09(+0.47%) |
Jan 25, 2007 | 18.23 | 18.24 | 18.03 | 18.08 | 145,825 | -0.15(-0.82%) |
Jan 24, 2007 | 18.12 | 18.27 | 18.10 | 18.23 | 130,861 | +0.08(+0.47%) |
Jan 23, 2007 | 18.01 | 18.28 | 18.01 | 18.15 | 260,312 | +0.09(+0.51%) |
Jan 22, 2007 | 18.13 | 18.16 | 17.96 | 18.06 | 259,465 | -0.11(-0.62%) |
Jan 19, 2007 | 18.16 | 18.21 | 18.06 | 18.17 | 152,601 | +0.02(+0.12%) |
Jan 18, 2007 | 18.11 | 18.18 | 17.99 | 18.15 | 317,626 | -0.01(-0.08%) |
Jan 17, 2007 | 18.11 | 18.22 | 18.11 | 18.16 | 166,294 | -0.02(-0.12%) |
Jan 16, 2007 | 18.27 | 18.31 | 18.00 | 18.18 | 287,275 | -0.05(-0.27%) |
Jan 12, 2007 | 18.18 | 18.27 | 18.14 | 18.23 | 170,812 | +0.06(+0.35%) |
Jan 11, 2007 | 18.14 | 18.28 | 18.11 | 18.17 | 165,447 | +0.10(+0.55%) |
Jan 10, 2007 | 17.99 | 18.08 | 17.92 | 18.07 | 150,907 | -0.01(-0.04%) |
Jan 09, 2007 | 17.78 | 18.08 | 17.71 | 18.08 | 320,590 | +0.26(+1.47%) |
Jan 08, 2007 | 17.89 | 17.91 | 17.64 | 17.82 | 240,689 | -0.12(-0.67%) |
Jan 05, 2007 | 17.47 | 18.04 | 17.46 | 17.94 | 223,749 | -0.15(-0.82%) |
Jan 04, 2007 | 18.04 | 18.18 | 17.92 | 18.08 | 202,716 | -0.01(-0.08%) |