Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.28 | 19.45 | 19.12 | 19.41 | 704,400 | +0.18(+0.92%) |
Mar 29, 2007 | 19.43 | 19.44 | 19.14 | 19.23 | 434,931 | -0.10(-0.53%) |
Mar 28, 2007 | 19.42 | 19.46 | 19.31 | 19.34 | 1,013,706 | -0.03(-0.15%) |
Mar 27, 2007 | 19.42 | 19.48 | 19.33 | 19.37 | 703,585 | -0.12(-0.64%) |
Mar 26, 2007 | 19.11 | 19.49 | 19.07 | 19.49 | 671,634 | +0.37(+1.92%) |
Mar 23, 2007 | 19.08 | 19.19 | 19.04 | 19.12 | 364,640 | +0.00(+0.00%) |
Mar 22, 2007 | 19.38 | 19.42 | 19.02 | 19.12 | 863,336 | -0.16(-0.84%) |
Mar 21, 2007 | 19.12 | 19.34 | 19.06 | 19.29 | 523,847 | +0.16(+0.85%) |
Mar 20, 2007 | 19.18 | 19.29 | 19.07 | 19.12 | 549,272 | +0.00(+0.00%) |
Mar 19, 2007 | 19.31 | 19.35 | 19.08 | 19.12 | 678,976 | +0.02(+0.12%) |
Mar 16, 2007 | 19.06 | 19.34 | 18.98 | 19.10 | 835,192 | +0.05(+0.27%) |
Mar 15, 2007 | 19.00 | 19.20 | 18.73 | 19.05 | 648,385 | +0.08(+0.43%) |
Mar 14, 2007 | 18.87 | 19.18 | 18.65 | 18.97 | 1,016,561 | +0.04(+0.19%) |
Mar 13, 2007 | 19.42 | 19.35 | 18.87 | 18.93 | 636,421 | -0.49(-2.50%) |
Mar 12, 2007 | 19.41 | 19.53 | 19.36 | 19.42 | 808,273 | -0.07(-0.38%) |
Mar 09, 2007 | 19.84 | 19.84 | 19.40 | 19.49 | 666,740 | -0.18(-0.90%) |
Mar 08, 2007 | 20.03 | 20.15 | 19.57 | 19.67 | 852,595 | -0.33(-1.66%) |
Mar 07, 2007 | 19.86 | 20.34 | 19.57 | 20.00 | 575,376 | +0.14(+0.70%) |
Mar 06, 2007 | 20.59 | 21.21 | 19.75 | 19.86 | 1,145,857 | +0.79(+4.17%) |
Mar 05, 2007 | 18.88 | 19.46 | 18.79 | 19.06 | 389,522 | -0.30(-1.56%) |
Mar 02, 2007 | 19.64 | 19.83 | 19.34 | 19.37 | 408,011 | -0.39(-1.97%) |
Mar 01, 2007 | 19.01 | 19.95 | 18.87 | 19.76 | 491,814 | +0.41(+2.13%) |
Feb 28, 2007 | 19.26 | 19.57 | 18.96 | 19.34 | 389,656 | +0.07(+0.38%) |
Feb 27, 2007 | 19.84 | 20.05 | 18.84 | 19.27 | 580,134 | -0.85(-4.24%) |
Feb 26, 2007 | 20.24 | 20.24 | 19.90 | 20.12 | 182,749 | -0.04(-0.22%) |
Feb 23, 2007 | 20.24 | 20.30 | 20.09 | 20.17 | 198,091 | -0.13(-0.65%) |
Feb 22, 2007 | 19.97 | 20.30 | 19.87 | 20.30 | 277,627 | +0.39(+1.96%) |
Feb 21, 2007 | 19.93 | 20.14 | 19.68 | 19.91 | 528,062 | -0.19(-0.95%) |
Feb 20, 2007 | 20.15 | 20.15 | 19.87 | 20.10 | 494,209 | -0.04(-0.18%) |
Feb 16, 2007 | 19.76 | 20.23 | 19.65 | 20.14 | 415,081 | +0.38(+1.94%) |
Feb 15, 2007 | 19.58 | 19.90 | 19.58 | 19.76 | 249,619 | +0.06(+0.30%) |
Feb 14, 2007 | 19.73 | 19.85 | 19.65 | 19.70 | 186,286 | +0.02(+0.11%) |
Feb 13, 2007 | 19.63 | 19.75 | 19.56 | 19.68 | 220,354 | +0.06(+0.30%) |
Feb 12, 2007 | 19.57 | 19.66 | 19.46 | 19.62 | 358,663 | +0.05(+0.26%) |
Feb 09, 2007 | 19.52 | 19.64 | 19.44 | 19.56 | 301,691 | +0.01(+0.04%) |
Feb 08, 2007 | 19.43 | 19.68 | 19.41 | 19.56 | 404,068 | +0.14(+0.72%) |
Feb 07, 2007 | 19.53 | 19.59 | 19.38 | 19.42 | 330,379 | -0.12(-0.64%) |
Feb 06, 2007 | 19.29 | 19.56 | 19.27 | 19.54 | 708,071 | +0.28(+1.45%) |
Feb 05, 2007 | 18.97 | 19.34 | 18.95 | 19.26 | 527,382 | +0.33(+1.75%) |
Feb 02, 2007 | 19.20 | 19.20 | 18.88 | 18.93 | 479,933 | -0.33(-1.72%) |
Feb 01, 2007 | 19.05 | 19.34 | 19.01 | 19.26 | 409,506 | +0.26(+1.35%) |
Jan 31, 2007 | 18.77 | 19.12 | 18.69 | 19.01 | 640,500 | +0.23(+1.21%) |
Jan 30, 2007 | 18.68 | 18.83 | 18.56 | 18.78 | 292,990 | +0.08(+0.43%) |
Jan 29, 2007 | 18.16 | 18.77 | 18.10 | 18.70 | 599,304 | +0.53(+2.92%) |
Jan 26, 2007 | 18.02 | 18.20 | 17.92 | 18.17 | 247,716 | +0.20(+1.11%) |
Jan 25, 2007 | 17.94 | 18.06 | 17.81 | 17.97 | 473,271 | +0.06(+0.33%) |
Jan 24, 2007 | 17.67 | 17.99 | 17.67 | 17.91 | 687,949 | +0.04(+0.21%) |
Jan 23, 2007 | 17.91 | 18.02 | 17.83 | 17.87 | 499,239 | -0.04(-0.21%) |
Jan 22, 2007 | 17.91 | 17.99 | 17.80 | 17.91 | 519,361 | +0.03(+0.16%) |
Jan 19, 2007 | 18.02 | 18.04 | 17.86 | 17.88 | 342,887 | -0.14(-0.78%) |
Jan 18, 2007 | 18.16 | 18.25 | 18.01 | 18.02 | 407,331 | -0.17(-0.93%) |
Jan 17, 2007 | 17.80 | 18.23 | 17.79 | 18.19 | 501,278 | +0.36(+2.02%) |
Jan 16, 2007 | 18.26 | 18.33 | 17.79 | 17.83 | 502,638 | -0.08(-0.45%) |
Jan 12, 2007 | 17.62 | 17.91 | 17.52 | 17.91 | 503,726 | +0.27(+1.54%) |
Jan 11, 2007 | 17.31 | 17.96 | 17.28 | 17.64 | 620,106 | +0.38(+2.17%) |
Jan 10, 2007 | 16.92 | 17.31 | 16.89 | 17.26 | 402,301 | +0.20(+1.16%) |
Jan 09, 2007 | 17.06 | 17.15 | 16.95 | 17.06 | 516,098 | +0.03(+0.17%) |
Jan 08, 2007 | 17.00 | 17.12 | 16.81 | 17.03 | 610,045 | +0.07(+0.39%) |
Jan 05, 2007 | 17.36 | 17.37 | 16.87 | 16.97 | 584,893 | -0.46(-2.66%) |
Jan 04, 2007 | 16.99 | 17.48 | 16.84 | 17.43 | 601,208 | +0.43(+2.51%) |