Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.00 | 19.39 | 18.92 | 19.13 | 420,664 | +0.20(+1.08%) |
Mar 29, 2007 | 19.10 | 19.10 | 18.85 | 18.93 | 269,693 | -0.01(-0.05%) |
Mar 28, 2007 | 18.96 | 18.98 | 18.83 | 18.94 | 277,293 | +0.06(+0.31%) |
Mar 27, 2007 | 18.84 | 19.00 | 18.78 | 18.88 | 299,477 | +0.04(+0.21%) |
Mar 26, 2007 | 18.97 | 18.99 | 18.82 | 18.84 | 337,887 | -0.15(-0.77%) |
Mar 23, 2007 | 19.08 | 19.08 | 18.89 | 18.99 | 361,303 | -0.10(-0.51%) |
Mar 22, 2007 | 19.00 | 19.19 | 18.83 | 19.08 | 852,216 | +0.12(+0.64%) |
Mar 21, 2007 | 19.21 | 19.23 | 18.92 | 18.96 | 608,608 | -0.08(-0.43%) |
Mar 20, 2007 | 18.69 | 19.05 | 18.64 | 19.05 | 751,774 | +0.64(+3.46%) |
Mar 19, 2007 | 18.18 | 18.47 | 18.17 | 18.41 | 344,665 | +0.32(+1.78%) |
Mar 16, 2007 | 18.04 | 18.19 | 17.95 | 18.09 | 353,909 | +0.12(+0.65%) |
Mar 15, 2007 | 17.87 | 18.04 | 17.81 | 17.97 | 355,552 | +0.31(+1.74%) |
Mar 14, 2007 | 17.56 | 17.68 | 17.42 | 17.66 | 409,778 | +0.05(+0.30%) |
Mar 13, 2007 | 18.11 | 18.07 | 17.56 | 17.61 | 526,652 | -0.50(-2.74%) |
Mar 12, 2007 | 17.95 | 18.15 | 17.92 | 18.11 | 349,390 | +0.09(+0.49%) |
Mar 09, 2007 | 18.05 | 18.26 | 17.92 | 18.02 | 291,261 | -0.03(-0.16%) |
Mar 08, 2007 | 17.96 | 18.19 | 17.81 | 18.05 | 313,650 | +0.27(+1.53%) |
Mar 07, 2007 | 17.68 | 18.03 | 17.66 | 17.77 | 428,264 | +0.12(+0.66%) |
Mar 06, 2007 | 17.89 | 18.26 | 17.45 | 17.66 | 582,111 | -0.31(-1.71%) |
Mar 05, 2007 | 17.36 | 18.20 | 16.89 | 17.96 | 1,404,544 | +0.19(+1.07%) |
Mar 02, 2007 | 18.28 | 18.33 | 17.62 | 17.77 | 766,357 | -0.62(-3.36%) |
Mar 01, 2007 | 18.52 | 18.65 | 17.30 | 18.39 | 1,475,511 | -0.35(-1.87%) |
Feb 28, 2007 | 18.79 | 18.95 | 18.40 | 18.74 | 740,271 | -0.08(-0.44%) |
Feb 27, 2007 | 19.11 | 19.11 | 18.59 | 18.83 | 1,007,500 | -0.29(-1.53%) |
Feb 26, 2007 | 19.11 | 19.15 | 19.00 | 19.12 | 333,779 | +0.01(+0.05%) |
Feb 23, 2007 | 19.04 | 19.18 | 18.94 | 19.11 | 314,266 | +0.00(+0.00%) |
Feb 22, 2007 | 19.08 | 19.14 | 18.91 | 19.11 | 243,402 | +0.11(+0.59%) |
Feb 21, 2007 | 18.91 | 19.11 | 18.89 | 19.00 | 1,691,902 | +0.03(+0.18%) |
Feb 20, 2007 | 18.92 | 19.19 | 18.89 | 18.96 | 356,168 | +0.06(+0.31%) |
Feb 16, 2007 | 19.00 | 19.04 | 18.81 | 18.90 | 335,628 | -0.15(-0.77%) |
Feb 15, 2007 | 18.46 | 19.43 | 18.46 | 19.05 | 1,054,948 | +0.49(+2.65%) |
Feb 14, 2007 | 18.58 | 18.77 | 18.50 | 18.56 | 514,727 | +0.03(+0.16%) |
Feb 13, 2007 | 18.40 | 18.56 | 18.35 | 18.53 | 583,344 | +0.04(+0.24%) |
Feb 12, 2007 | 18.59 | 18.59 | 18.43 | 18.49 | 428,842 | -0.16(-0.86%) |
Feb 09, 2007 | 18.46 | 18.82 | 18.45 | 18.65 | 697,137 | +0.18(+1.00%) |
Feb 08, 2007 | 18.29 | 18.53 | 18.14 | 18.46 | 574,306 | +0.19(+1.04%) |
Feb 07, 2007 | 17.96 | 18.27 | 17.80 | 18.27 | 968,885 | +0.29(+1.62%) |
Feb 06, 2007 | 17.93 | 18.07 | 17.92 | 17.98 | 678,650 | +0.12(+0.68%) |
Feb 05, 2007 | 17.84 | 17.95 | 17.74 | 17.86 | 1,053,716 | +0.02(+0.11%) |
Feb 02, 2007 | 17.96 | 17.96 | 17.82 | 17.84 | 608,403 | -0.19(-1.08%) |
Feb 01, 2007 | 17.92 | 18.16 | 17.81 | 18.03 | 503,236 | +0.18(+1.01%) |
Jan 31, 2007 | 17.60 | 17.85 | 17.55 | 17.85 | 542,674 | +0.20(+1.16%) |
Jan 30, 2007 | 17.48 | 17.65 | 17.48 | 17.65 | 355,552 | +0.17(+0.97%) |
Jan 29, 2007 | 17.46 | 17.52 | 17.30 | 17.48 | 377,941 | +0.09(+0.50%) |
Jan 26, 2007 | 17.51 | 17.51 | 17.35 | 17.39 | 256,342 | -0.12(-0.69%) |
Jan 25, 2007 | 17.48 | 17.58 | 17.31 | 17.51 | 260,245 | +0.10(+0.56%) |
Jan 24, 2007 | 17.38 | 17.51 | 17.32 | 17.41 | 193,900 | +0.09(+0.53%) |
Jan 23, 2007 | 17.59 | 17.60 | 17.29 | 17.32 | 538,155 | -0.21(-1.22%) |
Jan 22, 2007 | 17.47 | 17.54 | 17.24 | 17.54 | 416,967 | +0.16(+0.90%) |
Jan 19, 2007 | 17.28 | 17.40 | 17.25 | 17.38 | 245,661 | +0.12(+0.68%) |
Jan 18, 2007 | 17.49 | 17.49 | 17.19 | 17.26 | 534,047 | -0.09(-0.53%) |
Jan 17, 2007 | 17.23 | 17.46 | 17.17 | 17.36 | 333,779 | +0.22(+1.28%) |
Jan 16, 2007 | 16.92 | 17.36 | 16.87 | 17.14 | 1,017,770 | +0.16(+0.92%) |
Jan 12, 2007 | 17.48 | 17.54 | 16.96 | 16.98 | 840,919 | -0.47(-2.71%) |
Jan 11, 2007 | 17.53 | 17.58 | 17.40 | 17.45 | 508,577 | -0.07(-0.42%) |
Jan 10, 2007 | 17.67 | 17.77 | 17.39 | 17.53 | 575,127 | -0.12(-0.66%) |
Jan 09, 2007 | 17.36 | 17.65 | 17.04 | 17.64 | 402,384 | +0.34(+1.94%) |
Jan 08, 2007 | 17.58 | 17.58 | 17.28 | 17.31 | 411,216 | -0.18(-1.03%) |
Jan 05, 2007 | 17.55 | 17.58 | 17.25 | 17.49 | 518,847 | -0.06(-0.33%) |
Jan 04, 2007 | 17.65 | 17.75 | 17.51 | 17.55 | 701,450 | -0.10(-0.58%) |