Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.00 | 23.00 | 21.50 | 23.00 | 40,146 | +1.90(+9.00%) |
Mar 29, 2007 | 21.10 | 21.80 | 20.90 | 21.10 | 28,991 | +0.10(+0.48%) |
Mar 28, 2007 | 22.30 | 22.30 | 21.00 | 21.00 | 15,848 | -0.70(-3.23%) |
Mar 27, 2007 | 22.20 | 22.20 | 21.30 | 21.70 | 29,069 | +0.20(+0.93%) |
Mar 26, 2007 | 22.50 | 22.90 | 21.20 | 21.50 | 24,081 | -0.90(-4.02%) |
Mar 23, 2007 | 23.00 | 23.00 | 22.00 | 22.40 | 50,971 | -0.60(-2.60%) |
Mar 22, 2007 | 24.10 | 24.30 | 22.50 | 23.00 | 40,811 | -1.30(-5.35%) |
Mar 21, 2007 | 24.20 | 24.40 | 23.70 | 24.30 | 30,477 | +0.80(+3.40%) |
Mar 20, 2007 | 24.00 | 25.00 | 23.20 | 23.50 | 52,925 | -0.50(-2.08%) |
Mar 19, 2007 | 26.00 | 26.00 | 23.70 | 24.00 | 38,519 | -1.70(-6.61%) |
Mar 16, 2007 | 27.30 | 27.30 | 25.00 | 25.70 | 59,650 | +0.20(+0.78%) |
Mar 15, 2007 | 25.40 | 27.00 | 25.10 | 25.50 | 60,226 | +0.60(+2.41%) |
Mar 14, 2007 | 26.30 | 26.30 | 24.00 | 24.90 | 112,098 | -1.30(-4.96%) |
Mar 13, 2007 | 24.90 | 26.60 | 24.90 | 26.20 | 97,854 | +1.30(+5.22%) |
Mar 12, 2007 | 24.30 | 28.70 | 22.20 | 24.90 | 269,293 | +3.20(+14.75%) |
Mar 09, 2007 | 19.10 | 22.30 | 19.10 | 21.70 | 107,885 | +2.60(+13.61%) |
Mar 08, 2007 | 18.60 | 19.50 | 18.30 | 19.10 | 63,677 | +0.90(+4.95%) |
Mar 07, 2007 | 18.00 | 18.60 | 18.00 | 18.20 | 39,967 | +0.40(+2.25%) |
Mar 06, 2007 | 18.10 | 18.10 | 17.62 | 17.80 | 38,645 | -0.10(-0.56%) |
Mar 05, 2007 | 17.90 | 18.10 | 17.50 | 17.90 | 21,796 | +0.20(+1.13%) |
Mar 02, 2007 | 17.90 | 18.00 | 17.30 | 17.70 | 18,356 | +0.30(+1.72%) |
Mar 01, 2007 | 18.00 | 18.20 | 17.20 | 17.40 | 53,094 | -0.30(-1.69%) |
Feb 28, 2007 | 18.40 | 18.40 | 17.40 | 17.70 | 34,997 | +0.30(+1.72%) |
Feb 27, 2007 | 18.50 | 18.50 | 17.30 | 17.40 | 35,558 | -0.50(-2.79%) |
Feb 26, 2007 | 18.10 | 18.50 | 17.70 | 17.90 | 14,726 | -0.10(-0.56%) |
Feb 23, 2007 | 18.50 | 19.00 | 17.90 | 18.00 | 24,227 | +0.00(+0.00%) |
Feb 22, 2007 | 18.40 | 18.60 | 17.80 | 18.00 | 29,001 | -0.40(-2.17%) |
Feb 21, 2007 | 18.80 | 19.00 | 18.10 | 18.40 | 35,159 | -0.30(-1.60%) |
Feb 20, 2007 | 18.60 | 19.00 | 18.30 | 18.70 | 17,270 | +0.40(+2.19%) |
Feb 16, 2007 | 19.10 | 19.10 | 18.20 | 18.30 | 20,658 | -0.30(-1.61%) |
Feb 15, 2007 | 18.30 | 19.10 | 18.10 | 18.60 | 31,727 | +0.50(+2.76%) |
Feb 14, 2007 | 18.00 | 20.00 | 18.00 | 18.10 | 51,777 | +0.10(+0.56%) |
Feb 13, 2007 | 18.10 | 18.10 | 17.90 | 18.00 | 21,955 | +0.20(+1.12%) |
Feb 12, 2007 | 20.00 | 20.00 | 17.80 | 17.80 | 52,037 | -0.90(-4.81%) |
Feb 09, 2007 | 18.90 | 18.90 | 18.30 | 18.70 | 16,030 | +0.50(+2.75%) |
Feb 08, 2007 | 18.50 | 18.50 | 17.60 | 18.20 | 17,682 | +0.30(+1.68%) |
Feb 07, 2007 | 19.80 | 19.80 | 17.50 | 17.90 | 33,005 | -0.60(-3.24%) |
Feb 06, 2007 | 18.90 | 18.90 | 17.40 | 18.50 | 36,015 | +0.30(+1.65%) |
Feb 05, 2007 | 18.30 | 18.50 | 18.00 | 18.20 | 11,500 | -0.10(-0.55%) |
Feb 02, 2007 | 18.80 | 18.90 | 18.00 | 18.30 | 21,695 | -0.70(-3.68%) |
Feb 01, 2007 | 19.10 | 20.00 | 18.80 | 19.00 | 48,483 | -0.30(-1.55%) |
Jan 31, 2007 | 19.50 | 19.70 | 17.70 | 19.30 | 48,606 | +0.00(+0.00%) |
Jan 30, 2007 | 19.60 | 19.60 | 19.00 | 19.30 | 2,329 | -0.10(-0.52%) |
Jan 29, 2007 | 19.70 | 19.90 | 18.70 | 19.40 | 18,372 | -0.10(-0.51%) |
Jan 26, 2007 | 19.50 | 19.90 | 19.40 | 19.50 | 14,763 | +0.50(+2.63%) |
Jan 25, 2007 | 19.80 | 19.90 | 18.90 | 19.00 | 14,165 | -0.90(-4.52%) |
Jan 24, 2007 | 20.00 | 20.40 | 19.60 | 19.90 | 16,585 | -0.10(-0.50%) |
Jan 23, 2007 | 20.90 | 21.00 | 19.90 | 20.00 | 11,763 | +0.20(+1.01%) |
Jan 22, 2007 | 20.10 | 20.10 | 19.10 | 19.80 | 6,070 | -0.10(-0.50%) |
Jan 19, 2007 | 20.00 | 20.10 | 19.90 | 19.90 | 8,571 | -0.10(-0.50%) |
Jan 18, 2007 | 20.40 | 20.50 | 19.80 | 20.00 | 5,065 | +0.20(+1.01%) |
Jan 17, 2007 | 20.50 | 20.50 | 19.70 | 19.80 | 13,568 | -0.20(-1.00%) |
Jan 16, 2007 | 21.20 | 21.20 | 20.00 | 20.00 | 13,559 | -1.00(-4.76%) |
Jan 12, 2007 | 20.50 | 21.60 | 20.50 | 21.00 | 22,917 | +0.70(+3.45%) |
Jan 11, 2007 | 22.40 | 22.50 | 20.30 | 20.30 | 25,287 | -1.50(-6.88%) |
Jan 10, 2007 | 22.50 | 22.60 | 21.20 | 21.80 | 9,497 | +0.00(+0.00%) |
Jan 09, 2007 | 22.50 | 23.00 | 21.70 | 21.80 | 8,828 | -0.20(-0.91%) |
Jan 08, 2007 | 22.50 | 22.80 | 21.30 | 22.00 | 23,824 | -0.70(-3.08%) |
Jan 05, 2007 | 22.00 | 22.80 | 21.50 | 22.70 | 22,581 | +0.90(+4.13%) |
Jan 04, 2007 | 21.50 | 22.00 | 21.20 | 21.80 | 11,567 | +0.00(+0.00%) |