Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.77 | 18.29 | 17.70 | 18.28 | 8,913 | +0.78(+4.47%) |
Mar 29, 2007 | 17.47 | 17.61 | 17.17 | 17.50 | 39,242 | +0.27(+1.56%) |
Mar 28, 2007 | 17.21 | 17.34 | 17.05 | 17.23 | 30,254 | +0.02(+0.12%) |
Mar 27, 2007 | 17.22 | 17.23 | 17.18 | 17.21 | 3,171 | -0.01(-0.06%) |
Mar 26, 2007 | 17.36 | 17.37 | 17.01 | 17.22 | 35,114 | -0.19(-1.08%) |
Mar 23, 2007 | 16.72 | 17.68 | 16.72 | 17.41 | 5,777 | +0.54(+3.22%) |
Mar 22, 2007 | 16.78 | 16.88 | 16.40 | 16.87 | 13,192 | -0.04(-0.25%) |
Mar 21, 2007 | 16.49 | 17.15 | 16.37 | 16.91 | 10,514 | -0.40(-2.33%) |
Mar 20, 2007 | 17.31 | 17.31 | 17.31 | 17.31 | 557 | -0.02(-0.12%) |
Mar 19, 2007 | 17.50 | 17.50 | 17.33 | 17.33 | 2,228 | -0.32(-1.83%) |
Mar 16, 2007 | 17.33 | 17.68 | 17.33 | 17.66 | 5,385 | +0.36(+2.05%) |
Mar 15, 2007 | 18.18 | 18.18 | 16.48 | 17.30 | 43,445 | -0.47(-2.64%) |
Mar 14, 2007 | 17.83 | 18.21 | 17.10 | 17.77 | 16,544 | +0.22(+1.23%) |
Mar 13, 2007 | 18.15 | 18.56 | 17.24 | 17.55 | 15,957 | -0.59(-3.26%) |
Mar 12, 2007 | 18.15 | 18.54 | 17.47 | 18.15 | 10,027 | -0.02(-0.12%) |
Mar 09, 2007 | 17.88 | 18.31 | 17.43 | 18.17 | 49,032 | -0.03(-0.18%) |
Mar 08, 2007 | 18.31 | 18.31 | 18.11 | 18.20 | 1,803 | -0.24(-1.31%) |
Mar 07, 2007 | 18.47 | 18.47 | 18.25 | 18.44 | 5,314 | -0.01(-0.03%) |
Mar 06, 2007 | 18.12 | 18.50 | 18.03 | 18.45 | 2,891 | +0.03(+0.18%) |
Mar 05, 2007 | 18.21 | 18.42 | 18.15 | 18.42 | 6,313 | -0.16(-0.87%) |
Mar 02, 2007 | 18.58 | 18.58 | 18.58 | 18.58 | 3,156 | +0.03(+0.15%) |
Mar 01, 2007 | 18.58 | 18.58 | 18.25 | 18.55 | 3,342 | -0.16(-0.86%) |
Feb 28, 2007 | 18.69 | 18.71 | 18.24 | 18.71 | 8,542 | +0.27(+1.46%) |
Feb 27, 2007 | 18.06 | 18.44 | 18.05 | 18.44 | 6,973 | -0.13(-0.72%) |
Feb 26, 2007 | 18.18 | 19.10 | 18.17 | 18.58 | 28,208 | -0.47(-2.46%) |
Feb 23, 2007 | 18.83 | 19.12 | 18.74 | 19.05 | 20,655 | +0.19(+1.03%) |
Feb 22, 2007 | 18.57 | 18.93 | 18.21 | 18.85 | 20,804 | +0.29(+1.54%) |
Feb 21, 2007 | 17.49 | 18.57 | 16.99 | 18.57 | 45,764 | +0.90(+5.12%) |
Feb 20, 2007 | 17.27 | 17.66 | 17.27 | 17.66 | 20,752 | +0.16(+0.92%) |
Feb 16, 2007 | 17.23 | 17.50 | 17.23 | 17.50 | 38,726 | +0.24(+1.40%) |
Feb 15, 2007 | 17.18 | 17.37 | 17.11 | 17.26 | 10,798 | +0.03(+0.16%) |
Feb 14, 2007 | 16.96 | 17.23 | 16.96 | 17.23 | 17,894 | +0.27(+1.59%) |
Feb 13, 2007 | 16.81 | 17.10 | 16.21 | 16.96 | 36,395 | +0.00(+0.00%) |
Feb 12, 2007 | 16.95 | 16.96 | 16.95 | 16.96 | 928 | +0.01(+0.06%) |
Feb 09, 2007 | 16.89 | 16.96 | 16.80 | 16.95 | 4,250 | +0.01(+0.03%) |
Feb 08, 2007 | 16.94 | 16.96 | 16.79 | 16.95 | 15,413 | +0.06(+0.35%) |
Feb 07, 2007 | 16.15 | 16.89 | 16.15 | 16.89 | 5,251 | +0.11(+0.67%) |
Feb 06, 2007 | 16.82 | 16.82 | 16.32 | 16.77 | 3,195 | -0.04(-0.22%) |
Feb 05, 2007 | 16.68 | 16.82 | 16.40 | 16.81 | 11,227 | -0.01(-0.06%) |
Feb 02, 2007 | 16.37 | 16.89 | 16.37 | 16.82 | 8,562 | -0.13(-0.76%) |
Feb 01, 2007 | 16.14 | 16.96 | 16.14 | 16.95 | 8,189 | -0.01(-0.06%) |
Jan 31, 2007 | 16.94 | 16.96 | 16.78 | 16.96 | 1,805 | +0.00(+0.00%) |
Jan 30, 2007 | 16.75 | 17.12 | 16.71 | 16.96 | 8,542 | +0.16(+0.96%) |
Jan 29, 2007 | 16.48 | 16.83 | 16.45 | 16.80 | 4,744 | +0.32(+1.96%) |
Jan 26, 2007 | 16.51 | 16.69 | 16.06 | 16.48 | 41,920 | -0.24(-1.42%) |
Jan 25, 2007 | 16.52 | 16.75 | 16.31 | 16.71 | 27,742 | -0.04(-0.23%) |
Jan 24, 2007 | 16.80 | 16.80 | 16.32 | 16.75 | 11,197 | -0.05(-0.29%) |
Jan 23, 2007 | 16.71 | 16.80 | 16.29 | 16.80 | 31,053 | +0.01(+0.06%) |
Jan 22, 2007 | 16.96 | 16.96 | 16.31 | 16.79 | 47,482 | -1.63(-8.83%) |
Jan 19, 2007 | 18.36 | 18.52 | 18.23 | 18.42 | 81,216 | +0.11(+0.59%) |
Jan 18, 2007 | 18.31 | 18.31 | 18.25 | 18.31 | 30,973 | +0.02(+0.13%) |
Jan 17, 2007 | 18.31 | 18.36 | 18.28 | 18.28 | 19,691 | -0.09(-0.51%) |
Jan 16, 2007 | 18.51 | 18.51 | 18.25 | 18.38 | 25,617 | +0.08(+0.41%) |
Jan 12, 2007 | 18.24 | 18.36 | 18.15 | 18.30 | 18,973 | +0.05(+0.27%) |
Jan 11, 2007 | 18.25 | 18.25 | 18.02 | 18.25 | 9,663 | +0.16(+0.89%) |
Jan 10, 2007 | 18.25 | 18.25 | 18.09 | 18.09 | 10,254 | -0.16(-0.88%) |
Jan 09, 2007 | 17.86 | 18.25 | 17.79 | 18.25 | 14,778 | +0.65(+3.67%) |
Jan 08, 2007 | 17.62 | 17.72 | 17.61 | 17.61 | 9,569 | -0.02(-0.12%) |
Jan 05, 2007 | 17.72 | 17.88 | 17.57 | 17.63 | 11,144 | -0.14(-0.79%) |
Jan 04, 2007 | 17.70 | 17.77 | 17.50 | 17.77 | 20,980 | +0.24(+1.35%) |