Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.27 | 17.89 | 17.22 | 17.70 | 1,892,784 | +0.65(+3.78%) |
Mar 29, 2007 | 17.07 | 17.14 | 15.51 | 17.05 | 756,769 | +0.09(+0.51%) |
Mar 28, 2007 | 17.16 | 17.20 | 16.90 | 16.97 | 913,491 | -0.22(-1.26%) |
Mar 27, 2007 | 17.37 | 17.39 | 17.13 | 17.18 | 532,915 | -0.18(-1.04%) |
Mar 26, 2007 | 17.56 | 17.62 | 17.25 | 17.36 | 733,788 | -0.11(-0.60%) |
Mar 23, 2007 | 17.38 | 17.66 | 17.22 | 17.47 | 946,674 | +0.11(+0.61%) |
Mar 22, 2007 | 17.47 | 17.56 | 17.12 | 17.36 | 626,876 | +0.01(+0.04%) |
Mar 21, 2007 | 17.13 | 17.49 | 17.09 | 17.36 | 694,104 | +0.17(+1.01%) |
Mar 20, 2007 | 17.32 | 17.32 | 17.06 | 17.18 | 677,633 | -0.06(-0.32%) |
Mar 19, 2007 | 17.32 | 17.43 | 17.12 | 17.24 | 704,553 | +0.05(+0.29%) |
Mar 16, 2007 | 17.06 | 17.25 | 16.87 | 17.19 | 1,078,463 | +0.12(+0.69%) |
Mar 15, 2007 | 16.87 | 17.16 | 16.69 | 17.07 | 673,459 | +0.20(+1.21%) |
Mar 14, 2007 | 16.48 | 16.88 | 16.38 | 16.87 | 1,266,672 | +0.31(+1.87%) |
Mar 13, 2007 | 17.23 | 17.36 | 16.48 | 16.56 | 1,009,352 | -0.67(-3.89%) |
Mar 12, 2007 | 16.57 | 17.26 | 16.38 | 17.23 | 1,099,580 | +0.76(+4.63%) |
Mar 09, 2007 | 16.56 | 16.77 | 16.27 | 16.46 | 972,158 | -0.02(-0.11%) |
Mar 08, 2007 | 16.97 | 17.10 | 16.45 | 16.48 | 808,240 | -0.33(-1.96%) |
Mar 07, 2007 | 16.47 | 16.97 | 16.35 | 16.81 | 1,284,983 | +0.32(+1.96%) |
Mar 06, 2007 | 16.28 | 16.66 | 16.18 | 16.49 | 1,003,141 | +0.53(+3.30%) |
Mar 05, 2007 | 15.68 | 16.18 | 15.57 | 15.96 | 1,056,047 | +0.10(+0.63%) |
Mar 02, 2007 | 16.03 | 16.32 | 15.74 | 15.86 | 1,686,811 | -0.32(-1.99%) |
Mar 01, 2007 | 16.48 | 16.56 | 15.87 | 16.18 | 2,104,404 | -0.58(-3.48%) |
Feb 28, 2007 | 16.94 | 17.14 | 16.59 | 16.77 | 1,254,776 | -0.11(-0.62%) |
Feb 27, 2007 | 17.28 | 17.37 | 16.50 | 16.87 | 1,699,381 | -0.68(-3.89%) |
Feb 26, 2007 | 17.79 | 17.80 | 17.30 | 17.56 | 604,304 | -0.11(-0.60%) |
Feb 23, 2007 | 17.80 | 17.87 | 17.64 | 17.66 | 555,018 | -0.16(-0.87%) |
Feb 22, 2007 | 17.68 | 17.82 | 17.49 | 17.82 | 894,324 | +0.19(+1.06%) |
Feb 21, 2007 | 17.93 | 17.94 | 17.41 | 17.63 | 1,023,697 | -0.37(-2.07%) |
Feb 20, 2007 | 17.59 | 18.28 | 17.59 | 18.00 | 1,622,650 | +0.43(+2.47%) |
Feb 16, 2007 | 17.06 | 17.64 | 16.83 | 17.57 | 3,672,231 | +0.92(+5.51%) |
Feb 15, 2007 | 16.24 | 16.72 | 15.99 | 16.65 | 2,065,223 | +0.52(+3.23%) |
Feb 14, 2007 | 16.00 | 16.32 | 15.93 | 16.13 | 1,371,658 | +0.21(+1.32%) |
Feb 13, 2007 | 16.44 | 16.50 | 15.74 | 15.92 | 1,134,291 | -0.65(-3.93%) |
Feb 12, 2007 | 16.52 | 16.66 | 16.33 | 16.57 | 827,259 | -0.01(-0.07%) |
Feb 09, 2007 | 16.88 | 16.93 | 16.40 | 16.58 | 949,382 | -0.27(-1.58%) |
Feb 08, 2007 | 16.77 | 16.90 | 16.53 | 16.85 | 804,829 | -0.02(-0.11%) |
Feb 07, 2007 | 16.56 | 16.89 | 16.46 | 16.87 | 1,109,413 | +0.48(+2.95%) |
Feb 06, 2007 | 16.36 | 16.58 | 16.12 | 16.38 | 504,396 | +0.04(+0.27%) |
Feb 05, 2007 | 16.71 | 16.71 | 16.05 | 16.34 | 1,189,912 | -0.31(-1.86%) |
Feb 02, 2007 | 16.23 | 16.85 | 15.96 | 16.65 | 1,491,973 | +0.71(+4.44%) |
Feb 01, 2007 | 15.99 | 16.21 | 15.76 | 15.94 | 1,450,036 | -0.03(-0.19%) |
Jan 31, 2007 | 16.85 | 17.00 | 15.76 | 15.97 | 3,072,106 | -0.94(-5.54%) |
Jan 30, 2007 | 17.00 | 17.18 | 16.78 | 16.91 | 686,263 | -0.13(-0.76%) |
Jan 29, 2007 | 17.35 | 17.45 | 16.97 | 17.04 | 648,536 | -0.29(-1.65%) |
Jan 26, 2007 | 17.64 | 17.74 | 17.09 | 17.33 | 657,550 | -0.06(-0.32%) |
Jan 25, 2007 | 17.66 | 17.90 | 17.25 | 17.38 | 961,766 | -0.23(-1.30%) |
Jan 24, 2007 | 17.36 | 17.79 | 17.18 | 17.61 | 874,901 | +0.45(+2.60%) |
Jan 23, 2007 | 17.21 | 17.36 | 16.90 | 17.16 | 651,509 | -0.01(-0.07%) |
Jan 22, 2007 | 17.46 | 17.53 | 16.84 | 17.18 | 825,966 | -0.24(-1.35%) |
Jan 19, 2007 | 17.26 | 17.66 | 16.69 | 17.41 | 2,145,267 | +0.04(+0.25%) |
Jan 18, 2007 | 18.42 | 18.45 | 17.09 | 17.37 | 3,060,328 | -1.10(-5.98%) |
Jan 17, 2007 | 19.04 | 19.14 | 18.44 | 18.47 | 1,164,410 | -0.73(-3.81%) |
Jan 16, 2007 | 18.24 | 19.42 | 18.24 | 19.21 | 2,627,856 | +1.07(+5.92%) |
Jan 12, 2007 | 18.42 | 18.42 | 17.95 | 18.13 | 1,241,938 | -0.23(-1.25%) |
Jan 11, 2007 | 18.42 | 18.58 | 18.17 | 18.36 | 1,002,741 | -0.04(-0.24%) |
Jan 10, 2007 | 18.39 | 18.62 | 18.01 | 18.41 | 830,163 | +0.02(+0.10%) |
Jan 09, 2007 | 18.56 | 18.56 | 17.89 | 18.39 | 1,243,906 | +0.02(+0.14%) |
Jan 08, 2007 | 17.93 | 18.61 | 17.89 | 18.36 | 2,790,285 | +0.70(+3.97%) |
Jan 05, 2007 | 17.93 | 18.26 | 17.62 | 17.66 | 3,229,326 | -0.13(-0.73%) |
Jan 04, 2007 | 16.66 | 17.95 | 16.44 | 17.79 | 2,239,134 | +1.15(+6.94%) |