Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.43 | 18.57 | 18.25 | 18.51 | 272,072 | +0.14(+0.78%) |
Mar 29, 2007 | 18.40 | 18.45 | 18.05 | 18.36 | 200,297 | +0.16(+0.86%) |
Mar 28, 2007 | 18.14 | 18.33 | 18.04 | 18.21 | 654,757 | -0.05(-0.30%) |
Mar 27, 2007 | 18.63 | 18.63 | 18.06 | 18.26 | 196,051 | -0.46(-2.47%) |
Mar 26, 2007 | 18.45 | 18.74 | 18.39 | 18.72 | 223,831 | +0.27(+1.49%) |
Mar 23, 2007 | 18.67 | 18.86 | 18.40 | 18.45 | 272,399 | -0.25(-1.32%) |
Mar 22, 2007 | 18.73 | 18.73 | 18.47 | 18.70 | 168,952 | +0.04(+0.22%) |
Mar 21, 2007 | 18.30 | 18.71 | 18.17 | 18.66 | 195,768 | +0.40(+2.22%) |
Mar 20, 2007 | 18.04 | 18.30 | 17.86 | 18.25 | 142,344 | +0.17(+0.92%) |
Mar 19, 2007 | 17.91 | 18.26 | 17.69 | 18.09 | 250,665 | +0.36(+2.05%) |
Mar 16, 2007 | 17.82 | 17.92 | 17.56 | 17.72 | 478,780 | -0.10(-0.58%) |
Mar 15, 2007 | 17.93 | 18.01 | 17.48 | 17.83 | 192,576 | -0.11(-0.63%) |
Mar 14, 2007 | 17.58 | 17.96 | 17.35 | 17.94 | 161,896 | +0.32(+1.83%) |
Mar 13, 2007 | 18.53 | 18.75 | 17.59 | 17.62 | 277,351 | -0.91(-4.94%) |
Mar 12, 2007 | 18.27 | 18.59 | 18.05 | 18.53 | 92,884 | +0.09(+0.51%) |
Mar 09, 2007 | 18.57 | 18.63 | 18.19 | 18.44 | 153,301 | +0.12(+0.64%) |
Mar 08, 2007 | 18.05 | 18.40 | 18.05 | 18.32 | 409,437 | +0.47(+2.64%) |
Mar 07, 2007 | 17.92 | 18.21 | 17.65 | 17.85 | 303,071 | -0.12(-0.68%) |
Mar 06, 2007 | 17.91 | 18.02 | 17.70 | 17.97 | 225,819 | +0.26(+1.47%) |
Mar 05, 2007 | 18.01 | 18.35 | 17.69 | 17.71 | 225,274 | -0.38(-2.09%) |
Mar 02, 2007 | 18.77 | 18.77 | 18.05 | 18.09 | 235,620 | -0.78(-4.15%) |
Mar 01, 2007 | 18.43 | 19.01 | 18.23 | 18.87 | 204,561 | +0.14(+0.74%) |
Feb 28, 2007 | 18.89 | 18.99 | 18.32 | 18.73 | 296,080 | -0.19(-1.00%) |
Feb 27, 2007 | 19.40 | 19.57 | 18.77 | 18.92 | 344,108 | -0.81(-4.12%) |
Feb 26, 2007 | 19.87 | 20.03 | 19.34 | 19.73 | 261,053 | +0.01(+0.07%) |
Feb 23, 2007 | 19.65 | 19.93 | 19.42 | 19.72 | 179,996 | +0.08(+0.39%) |
Feb 22, 2007 | 19.75 | 19.83 | 19.42 | 19.64 | 242,557 | -0.08(-0.41%) |
Feb 21, 2007 | 19.81 | 19.82 | 19.52 | 19.72 | 260,586 | -0.22(-1.08%) |
Feb 20, 2007 | 19.87 | 19.98 | 19.43 | 19.94 | 165,553 | +0.05(+0.27%) |
Feb 16, 2007 | 19.50 | 19.93 | 19.34 | 19.88 | 254,331 | +0.39(+1.98%) |
Feb 15, 2007 | 20.01 | 20.01 | 19.50 | 19.50 | 311,966 | -0.40(-1.99%) |
Feb 14, 2007 | 19.88 | 20.27 | 19.79 | 19.89 | 366,315 | +0.09(+0.43%) |
Feb 13, 2007 | 19.39 | 19.82 | 19.37 | 19.81 | 295,121 | +0.51(+2.63%) |
Feb 12, 2007 | 18.94 | 19.30 | 18.84 | 19.30 | 210,718 | +0.35(+1.85%) |
Feb 09, 2007 | 19.50 | 19.50 | 18.85 | 18.95 | 234,361 | -0.60(-3.08%) |
Feb 08, 2007 | 19.39 | 19.62 | 19.29 | 19.55 | 232,870 | +0.22(+1.16%) |
Feb 07, 2007 | 19.16 | 19.34 | 19.06 | 19.33 | 152,641 | +0.12(+0.63%) |
Feb 06, 2007 | 19.15 | 19.23 | 18.80 | 19.21 | 193,017 | +0.14(+0.73%) |
Feb 05, 2007 | 18.89 | 19.22 | 18.89 | 19.07 | 291,226 | +0.14(+0.76%) |
Feb 02, 2007 | 19.48 | 19.48 | 18.92 | 18.92 | 373,780 | -0.47(-2.43%) |
Feb 01, 2007 | 19.08 | 19.47 | 18.83 | 19.39 | 349,208 | +0.58(+3.11%) |
Jan 31, 2007 | 18.59 | 19.08 | 18.54 | 18.81 | 415,451 | +0.16(+0.84%) |
Jan 30, 2007 | 18.13 | 18.71 | 18.09 | 18.65 | 340,693 | +0.52(+2.88%) |
Jan 29, 2007 | 18.14 | 18.32 | 17.91 | 18.13 | 389,631 | -0.07(-0.37%) |
Jan 26, 2007 | 18.21 | 18.24 | 17.95 | 18.20 | 280,111 | +0.04(+0.22%) |
Jan 25, 2007 | 18.43 | 18.57 | 17.88 | 18.16 | 264,681 | -0.27(-1.46%) |
Jan 24, 2007 | 18.66 | 18.73 | 18.23 | 18.43 | 585,954 | -0.39(-2.05%) |
Jan 23, 2007 | 17.69 | 19.32 | 17.69 | 18.81 | 660,118 | +1.12(+6.35%) |
Jan 22, 2007 | 18.16 | 18.16 | 17.54 | 17.69 | 205,229 | -0.45(-2.45%) |
Jan 19, 2007 | 17.79 | 18.17 | 17.73 | 18.14 | 138,434 | +0.24(+1.36%) |
Jan 18, 2007 | 17.87 | 18.06 | 17.80 | 17.89 | 168,625 | -0.10(-0.55%) |
Jan 17, 2007 | 17.88 | 18.20 | 17.59 | 17.99 | 178,505 | +0.14(+0.78%) |
Jan 16, 2007 | 18.06 | 18.14 | 17.70 | 17.85 | 147,562 | -0.14(-0.77%) |
Jan 12, 2007 | 17.90 | 18.05 | 17.78 | 17.99 | 82,954 | +0.05(+0.28%) |
Jan 11, 2007 | 17.81 | 18.00 | 17.68 | 17.94 | 167,802 | +0.20(+1.14%) |
Jan 10, 2007 | 17.47 | 17.76 | 17.35 | 17.74 | 100,360 | +0.21(+1.21%) |
Jan 09, 2007 | 17.61 | 17.67 | 17.48 | 17.53 | 230,989 | -0.04(-0.20%) |
Jan 08, 2007 | 17.46 | 17.65 | 17.24 | 17.56 | 163,002 | +0.18(+1.01%) |
Jan 05, 2007 | 17.92 | 17.92 | 17.32 | 17.39 | 208,503 | -0.52(-2.91%) |
Jan 04, 2007 | 17.64 | 17.98 | 17.36 | 17.91 | 242,633 | +0.21(+1.17%) |