Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.40 | 18.54 | 18.23 | 18.48 | 272,448 | +0.14(+0.78%) |
Mar 29, 2007 | 18.37 | 18.43 | 18.03 | 18.34 | 200,574 | +0.16(+0.86%) |
Mar 28, 2007 | 18.12 | 18.31 | 18.02 | 18.18 | 655,661 | -0.05(-0.30%) |
Mar 27, 2007 | 18.60 | 18.60 | 18.03 | 18.24 | 196,321 | -0.46(-2.47%) |
Mar 26, 2007 | 18.43 | 18.71 | 18.37 | 18.70 | 224,140 | +0.27(+1.49%) |
Mar 23, 2007 | 18.64 | 18.83 | 18.37 | 18.43 | 272,775 | -0.25(-1.32%) |
Mar 22, 2007 | 18.70 | 18.71 | 18.44 | 18.67 | 169,185 | +0.04(+0.22%) |
Mar 21, 2007 | 18.27 | 18.69 | 18.14 | 18.63 | 196,039 | +0.40(+2.22%) |
Mar 20, 2007 | 18.02 | 18.27 | 17.83 | 18.23 | 142,541 | +0.17(+0.92%) |
Mar 19, 2007 | 17.88 | 18.24 | 17.67 | 18.06 | 251,011 | +0.36(+2.05%) |
Mar 16, 2007 | 17.80 | 17.90 | 17.53 | 17.70 | 479,441 | -0.10(-0.58%) |
Mar 15, 2007 | 17.91 | 17.98 | 17.46 | 17.80 | 192,842 | -0.11(-0.63%) |
Mar 14, 2007 | 17.55 | 17.94 | 17.32 | 17.91 | 162,119 | +0.32(+1.82%) |
Mar 13, 2007 | 18.51 | 18.72 | 17.57 | 17.59 | 277,733 | -0.91(-4.94%) |
Mar 12, 2007 | 18.25 | 18.56 | 18.03 | 18.51 | 93,012 | +0.09(+0.51%) |
Mar 09, 2007 | 18.54 | 18.61 | 18.16 | 18.41 | 153,513 | +0.12(+0.64%) |
Mar 08, 2007 | 18.03 | 18.37 | 18.03 | 18.29 | 410,002 | +0.47(+2.64%) |
Mar 07, 2007 | 17.89 | 18.18 | 17.63 | 17.82 | 303,489 | -0.12(-0.68%) |
Mar 06, 2007 | 17.88 | 17.99 | 17.68 | 17.94 | 226,131 | +0.26(+1.47%) |
Mar 05, 2007 | 17.98 | 18.33 | 17.67 | 17.68 | 225,585 | -0.38(-2.09%) |
Mar 02, 2007 | 18.74 | 18.74 | 18.03 | 18.06 | 235,945 | -0.78(-4.15%) |
Mar 01, 2007 | 18.41 | 18.99 | 18.20 | 18.84 | 204,843 | +0.14(+0.74%) |
Feb 28, 2007 | 18.86 | 18.97 | 18.29 | 18.70 | 296,488 | -0.19(-1.00%) |
Feb 27, 2007 | 19.38 | 19.54 | 18.74 | 18.89 | 344,582 | -0.81(-4.12%) |
Feb 26, 2007 | 19.84 | 20.00 | 19.32 | 19.70 | 261,413 | +0.01(+0.07%) |
Feb 23, 2007 | 19.62 | 19.90 | 19.39 | 19.69 | 180,244 | +0.08(+0.39%) |
Feb 22, 2007 | 19.72 | 19.80 | 19.39 | 19.61 | 242,892 | -0.08(-0.41%) |
Feb 21, 2007 | 19.79 | 19.79 | 19.49 | 19.70 | 260,945 | -0.22(-1.08%) |
Feb 20, 2007 | 19.84 | 19.96 | 19.40 | 19.91 | 165,781 | +0.05(+0.27%) |
Feb 16, 2007 | 19.47 | 19.90 | 19.31 | 19.86 | 254,682 | +0.39(+1.98%) |
Feb 15, 2007 | 19.98 | 19.98 | 19.47 | 19.47 | 312,396 | -0.40(-1.99%) |
Feb 14, 2007 | 19.86 | 20.24 | 19.76 | 19.87 | 366,821 | +0.09(+0.43%) |
Feb 13, 2007 | 19.36 | 19.79 | 19.35 | 19.78 | 295,528 | +0.51(+2.63%) |
Feb 12, 2007 | 18.91 | 19.27 | 18.82 | 19.27 | 211,009 | +0.35(+1.85%) |
Feb 09, 2007 | 19.48 | 19.48 | 18.82 | 18.92 | 234,684 | -0.60(-3.08%) |
Feb 08, 2007 | 19.36 | 19.60 | 19.26 | 19.52 | 233,192 | +0.22(+1.16%) |
Feb 07, 2007 | 19.13 | 19.32 | 19.04 | 19.30 | 152,851 | +0.12(+0.63%) |
Feb 06, 2007 | 19.13 | 19.21 | 18.78 | 19.18 | 193,283 | +0.14(+0.73%) |
Feb 05, 2007 | 18.86 | 19.20 | 18.86 | 19.04 | 291,628 | +0.14(+0.76%) |
Feb 02, 2007 | 19.45 | 19.45 | 18.90 | 18.90 | 374,296 | -0.47(-2.43%) |
Feb 01, 2007 | 19.06 | 19.44 | 18.81 | 19.37 | 349,690 | +0.58(+3.11%) |
Jan 31, 2007 | 18.56 | 19.05 | 18.52 | 18.78 | 416,024 | +0.16(+0.84%) |
Jan 30, 2007 | 18.11 | 18.69 | 18.07 | 18.63 | 341,163 | +0.52(+2.88%) |
Jan 29, 2007 | 18.12 | 18.29 | 17.89 | 18.11 | 390,169 | -0.07(-0.37%) |
Jan 26, 2007 | 18.19 | 18.21 | 17.93 | 18.17 | 280,498 | +0.04(+0.22%) |
Jan 25, 2007 | 18.41 | 18.54 | 17.86 | 18.13 | 265,046 | -0.27(-1.46%) |
Jan 24, 2007 | 18.63 | 18.70 | 18.20 | 18.40 | 586,762 | -0.39(-2.05%) |
Jan 23, 2007 | 17.67 | 19.29 | 17.67 | 18.79 | 661,029 | +1.12(+6.35%) |
Jan 22, 2007 | 18.14 | 18.14 | 17.51 | 17.67 | 205,512 | -0.44(-2.45%) |
Jan 19, 2007 | 17.76 | 18.15 | 17.70 | 18.11 | 138,625 | +0.24(+1.36%) |
Jan 18, 2007 | 17.85 | 18.04 | 17.77 | 17.87 | 168,857 | -0.10(-0.55%) |
Jan 17, 2007 | 17.85 | 18.18 | 17.57 | 17.97 | 178,752 | +0.14(+0.78%) |
Jan 16, 2007 | 18.04 | 18.12 | 17.68 | 17.83 | 147,766 | -0.14(-0.77%) |
Jan 12, 2007 | 17.87 | 18.03 | 17.76 | 17.97 | 83,069 | +0.05(+0.28%) |
Jan 11, 2007 | 17.78 | 17.97 | 17.66 | 17.92 | 168,033 | +0.20(+1.14%) |
Jan 10, 2007 | 17.44 | 17.73 | 17.32 | 17.72 | 100,498 | +0.21(+1.21%) |
Jan 09, 2007 | 17.58 | 17.64 | 17.46 | 17.50 | 231,307 | -0.04(-0.20%) |
Jan 08, 2007 | 17.43 | 17.62 | 17.22 | 17.54 | 163,227 | +0.18(+1.01%) |
Jan 05, 2007 | 17.90 | 17.90 | 17.30 | 17.37 | 208,790 | -0.52(-2.91%) |
Jan 04, 2007 | 17.61 | 17.96 | 17.34 | 17.89 | 242,968 | +0.21(+1.17%) |