Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.35 | 18.44 | 18.07 | 18.26 | 717,056 | +0.14(+0.79%) |
Mar 29, 2007 | 18.44 | 18.71 | 17.92 | 18.12 | 1,360,155 | -0.12(-0.66%) |
Mar 28, 2007 | 18.08 | 18.30 | 17.72 | 18.24 | 2,589,190 | +0.02(+0.08%) |
Mar 27, 2007 | 18.41 | 18.50 | 18.17 | 18.23 | 1,430,062 | -0.29(-1.54%) |
Mar 26, 2007 | 18.86 | 19.01 | 18.37 | 18.51 | 1,896,888 | -0.45(-2.37%) |
Mar 23, 2007 | 17.69 | 19.09 | 17.60 | 18.96 | 2,948,737 | +1.34(+7.57%) |
Mar 22, 2007 | 17.80 | 18.22 | 17.48 | 17.63 | 966,464 | +0.01(+0.04%) |
Mar 21, 2007 | 17.81 | 17.81 | 17.44 | 17.62 | 1,613,668 | -0.21(-1.18%) |
Mar 20, 2007 | 17.72 | 17.84 | 17.60 | 17.83 | 751,909 | +0.11(+0.64%) |
Mar 19, 2007 | 17.81 | 17.98 | 17.62 | 17.72 | 779,648 | +0.05(+0.30%) |
Mar 16, 2007 | 17.84 | 18.08 | 17.54 | 17.66 | 1,690,615 | -0.38(-2.12%) |
Mar 15, 2007 | 17.85 | 18.07 | 17.75 | 18.05 | 1,234,676 | +0.23(+1.26%) |
Mar 14, 2007 | 17.54 | 17.92 | 17.38 | 17.82 | 1,242,688 | +0.23(+1.32%) |
Mar 13, 2007 | 17.87 | 18.07 | 17.54 | 17.59 | 1,454,628 | -0.29(-1.59%) |
Mar 12, 2007 | 17.34 | 17.94 | 17.09 | 17.87 | 1,289,219 | +0.71(+4.15%) |
Mar 09, 2007 | 17.32 | 17.38 | 16.97 | 17.16 | 445,343 | +0.01(+0.04%) |
Mar 08, 2007 | 17.25 | 17.52 | 17.12 | 17.15 | 565,210 | +0.04(+0.26%) |
Mar 07, 2007 | 17.01 | 17.39 | 16.88 | 17.11 | 1,041,256 | +0.11(+0.66%) |
Mar 06, 2007 | 16.70 | 17.12 | 16.61 | 17.00 | 998,208 | +0.38(+2.30%) |
Mar 05, 2007 | 16.71 | 17.14 | 16.58 | 16.61 | 1,171,330 | -0.04(-0.23%) |
Mar 02, 2007 | 17.05 | 17.13 | 16.64 | 16.65 | 685,961 | -0.44(-2.55%) |
Mar 01, 2007 | 16.99 | 17.26 | 16.51 | 17.09 | 1,010,772 | -0.19(-1.09%) |
Feb 28, 2007 | 17.15 | 17.67 | 17.02 | 17.27 | 2,219,177 | +0.17(+1.01%) |
Feb 27, 2007 | 17.80 | 17.80 | 17.08 | 17.10 | 1,097,274 | -0.81(-4.52%) |
Feb 26, 2007 | 18.07 | 18.14 | 17.83 | 17.91 | 692,146 | -0.05(-0.25%) |
Feb 23, 2007 | 17.97 | 18.05 | 17.84 | 17.96 | 751,130 | -0.06(-0.33%) |
Feb 22, 2007 | 18.00 | 18.07 | 17.83 | 18.02 | 1,677,377 | +0.02(+0.08%) |
Feb 21, 2007 | 18.14 | 18.14 | 17.83 | 18.00 | 621,028 | -0.16(-0.87%) |
Feb 20, 2007 | 17.81 | 18.19 | 17.60 | 18.16 | 1,271,304 | +0.29(+1.64%) |
Feb 16, 2007 | 17.87 | 17.93 | 17.65 | 17.87 | 729,388 | +0.00(+0.00%) |
Feb 15, 2007 | 17.86 | 17.93 | 17.75 | 17.87 | 894,413 | -0.02(-0.13%) |
Feb 14, 2007 | 17.44 | 17.91 | 17.44 | 17.89 | 2,093,527 | +0.45(+2.58%) |
Feb 13, 2007 | 17.24 | 17.68 | 17.22 | 17.44 | 1,663,206 | +0.24(+1.40%) |
Feb 12, 2007 | 17.01 | 17.25 | 16.84 | 17.20 | 1,572,925 | +0.25(+1.46%) |
Feb 09, 2007 | 17.07 | 17.18 | 16.87 | 16.95 | 1,382,352 | -0.07(-0.40%) |
Feb 08, 2007 | 17.06 | 17.09 | 16.74 | 17.02 | 1,241,965 | -0.08(-0.48%) |
Feb 07, 2007 | 16.87 | 17.25 | 16.85 | 17.10 | 1,966,841 | +0.45(+2.70%) |
Feb 06, 2007 | 16.88 | 16.91 | 16.51 | 16.65 | 1,164,532 | -0.20(-1.20%) |
Feb 05, 2007 | 16.77 | 16.88 | 16.67 | 16.85 | 1,082,708 | +0.10(+0.58%) |
Feb 02, 2007 | 16.62 | 16.84 | 16.57 | 16.76 | 1,216,440 | +0.08(+0.49%) |
Feb 01, 2007 | 16.58 | 16.75 | 16.46 | 16.67 | 1,359,555 | +0.05(+0.32%) |
Jan 31, 2007 | 16.88 | 16.90 | 16.47 | 16.62 | 2,435,132 | -0.24(-1.42%) |
Jan 30, 2007 | 17.21 | 17.21 | 16.78 | 16.86 | 2,047,710 | -0.29(-1.66%) |
Jan 29, 2007 | 17.06 | 17.36 | 16.97 | 17.15 | 865,973 | -0.07(-0.39%) |
Jan 26, 2007 | 16.86 | 17.24 | 16.70 | 17.21 | 1,029,485 | +0.36(+2.14%) |
Jan 25, 2007 | 17.27 | 17.28 | 16.79 | 16.85 | 1,405,167 | -0.38(-2.22%) |
Jan 24, 2007 | 17.27 | 17.50 | 17.23 | 17.24 | 1,455,037 | +0.00(+0.00%) |
Jan 23, 2007 | 16.58 | 17.59 | 16.13 | 17.24 | 5,125,576 | +0.47(+2.82%) |
Jan 22, 2007 | 16.84 | 16.98 | 16.46 | 16.76 | 2,260,070 | -0.04(-0.22%) |
Jan 19, 2007 | 16.37 | 16.87 | 16.08 | 16.80 | 2,898,878 | +0.22(+1.31%) |
Jan 18, 2007 | 17.01 | 17.05 | 16.55 | 16.58 | 2,220,275 | -0.43(-2.51%) |
Jan 17, 2007 | 17.07 | 17.30 | 16.93 | 17.01 | 2,141,605 | -0.49(-2.83%) |
Jan 16, 2007 | 17.79 | 17.87 | 17.37 | 17.51 | 1,365,818 | -0.29(-1.60%) |
Jan 12, 2007 | 17.57 | 17.79 | 17.49 | 17.79 | 484,001 | +0.22(+1.28%) |
Jan 11, 2007 | 17.87 | 17.90 | 17.39 | 17.57 | 2,152,049 | -0.27(-1.51%) |
Jan 10, 2007 | 17.71 | 17.96 | 17.56 | 17.84 | 1,525,242 | +0.01(+0.04%) |
Jan 09, 2007 | 17.66 | 17.86 | 17.54 | 17.83 | 1,047,944 | +0.23(+1.32%) |
Jan 08, 2007 | 17.42 | 17.69 | 17.24 | 17.60 | 1,436,420 | +0.10(+0.60%) |
Jan 05, 2007 | 18.08 | 18.08 | 17.29 | 17.49 | 2,208,983 | -0.64(-3.52%) |
Jan 04, 2007 | 17.51 | 18.23 | 17.45 | 18.13 | 2,182,938 | +0.58(+3.29%) |