Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.92 | 18.95 | 18.67 | 18.67 | 4,585 | -0.22(-1.15%) |
Mar 29, 2007 | 18.90 | 19.01 | 18.87 | 18.89 | 2,062 | -0.02(-0.11%) |
Mar 28, 2007 | 19.38 | 19.38 | 18.91 | 18.91 | 2,209 | -0.43(-2.21%) |
Mar 27, 2007 | 19.27 | 19.34 | 19.18 | 19.34 | 1,912 | +0.19(+0.99%) |
Mar 26, 2007 | 19.31 | 19.31 | 19.15 | 19.15 | 1,620 | -0.10(-0.49%) |
Mar 23, 2007 | 19.27 | 19.51 | 19.16 | 19.24 | 72,070 | -0.16(-0.80%) |
Mar 22, 2007 | 19.25 | 19.41 | 19.25 | 19.40 | 14,731 | +0.03(+0.18%) |
Mar 21, 2007 | 19.06 | 19.41 | 19.05 | 19.37 | 38,399 | +0.37(+1.93%) |
Mar 20, 2007 | 18.88 | 19.01 | 18.86 | 19.00 | 6,481 | +0.07(+0.39%) |
Mar 19, 2007 | 18.80 | 18.93 | 18.73 | 18.93 | 5,789 | +0.13(+0.69%) |
Mar 16, 2007 | 18.76 | 18.80 | 18.74 | 18.80 | 4,124 | +0.12(+0.62%) |
Mar 15, 2007 | 18.78 | 18.86 | 18.65 | 18.68 | 116,274 | -0.03(-0.14%) |
Mar 14, 2007 | 18.65 | 18.82 | 18.57 | 18.71 | 5,148 | -0.08(-0.43%) |
Mar 13, 2007 | 19.02 | 19.09 | 18.79 | 18.79 | 11,336 | -0.23(-1.21%) |
Mar 12, 2007 | 19.12 | 19.15 | 19.00 | 19.02 | 13,445 | +0.12(+0.61%) |
Mar 09, 2007 | 18.59 | 18.90 | 18.59 | 18.90 | 9,403 | +0.29(+1.57%) |
Mar 08, 2007 | 18.52 | 18.61 | 18.34 | 18.61 | 13,847 | +0.18(+0.99%) |
Mar 07, 2007 | 18.50 | 18.50 | 18.33 | 18.43 | 29,955 | +0.03(+0.18%) |
Mar 06, 2007 | 18.34 | 18.46 | 18.27 | 18.40 | 23,128 | +0.06(+0.33%) |
Mar 05, 2007 | 18.44 | 18.53 | 18.23 | 18.33 | 11,803 | -0.06(-0.33%) |
Mar 02, 2007 | 18.36 | 18.42 | 18.19 | 18.40 | 6,065 | -0.06(-0.33%) |
Mar 01, 2007 | 18.29 | 18.55 | 18.26 | 18.46 | 54,913 | +0.03(+0.18%) |
Feb 28, 2007 | 18.48 | 18.56 | 18.27 | 18.42 | 238,839 | -0.05(-0.29%) |
Feb 27, 2007 | 18.67 | 18.69 | 18.46 | 18.48 | 22,421 | -0.33(-1.73%) |
Feb 26, 2007 | 18.96 | 18.96 | 18.80 | 18.80 | 10,574 | +0.00(+0.00%) |
Feb 23, 2007 | 18.80 | 18.97 | 18.80 | 18.80 | 7,065 | -0.07(-0.36%) |
Feb 22, 2007 | 18.81 | 18.96 | 18.81 | 18.87 | 8,264 | +0.03(+0.18%) |
Feb 21, 2007 | 19.02 | 19.24 | 18.51 | 18.84 | 31,145 | -0.31(-1.60%) |
Feb 20, 2007 | 18.95 | 19.25 | 18.95 | 19.14 | 7,172 | +0.06(+0.32%) |
Feb 16, 2007 | 18.93 | 19.08 | 18.91 | 19.08 | 3,977 | +0.05(+0.29%) |
Feb 15, 2007 | 18.67 | 19.03 | 18.67 | 19.03 | 13,258 | +0.22(+1.19%) |
Feb 14, 2007 | 18.76 | 18.92 | 18.55 | 18.80 | 85,210 | -0.35(-1.81%) |
Feb 13, 2007 | 19.26 | 19.27 | 19.14 | 19.15 | 7,315 | +0.01(+0.04%) |
Feb 12, 2007 | 19.07 | 19.14 | 19.07 | 19.14 | 12,794 | +0.03(+0.18%) |
Feb 09, 2007 | 19.22 | 19.27 | 19.11 | 19.11 | 6,078 | -0.12(-0.60%) |
Feb 08, 2007 | 19.18 | 19.35 | 19.11 | 19.22 | 8,603 | -0.02(-0.11%) |
Feb 07, 2007 | 19.21 | 19.24 | 19.12 | 19.24 | 19,811 | +0.03(+0.14%) |
Feb 06, 2007 | 19.14 | 19.22 | 19.12 | 19.22 | 11,847 | +0.08(+0.43%) |
Feb 05, 2007 | 19.10 | 19.17 | 19.10 | 19.14 | 7,790 | -0.04(-0.21%) |
Feb 02, 2007 | 19.14 | 19.24 | 19.14 | 19.18 | 10,891 | -0.05(-0.25%) |
Feb 01, 2007 | 19.22 | 19.31 | 19.18 | 19.22 | 30,587 | +0.04(+0.20%) |
Jan 31, 2007 | 19.17 | 19.22 | 19.15 | 19.19 | 12,115 | -0.04(-0.23%) |
Jan 30, 2007 | 19.35 | 19.41 | 19.21 | 19.23 | 8,177 | +0.00(+0.00%) |
Jan 29, 2007 | 19.22 | 19.28 | 19.07 | 19.23 | 21,045 | -0.07(-0.35%) |
Jan 26, 2007 | 19.28 | 19.35 | 19.18 | 19.30 | 15,622 | -0.12(-0.59%) |
Jan 25, 2007 | 19.35 | 19.43 | 19.28 | 19.41 | 16,851 | +0.07(+0.35%) |
Jan 24, 2007 | 19.30 | 19.48 | 19.30 | 19.35 | 7,629 | +0.11(+0.56%) |
Jan 23, 2007 | 19.56 | 19.56 | 19.07 | 19.24 | 13,934 | -0.61(-3.08%) |
Jan 22, 2007 | 19.91 | 19.92 | 19.85 | 19.85 | 2,358 | +0.03(+0.14%) |
Jan 19, 2007 | 19.79 | 19.89 | 19.70 | 19.82 | 19,158 | +0.02(+0.10%) |
Jan 18, 2007 | 19.90 | 19.90 | 19.80 | 19.80 | 7,069 | -0.11(-0.55%) |
Jan 17, 2007 | 20.15 | 20.21 | 19.82 | 19.91 | 17,308 | -0.22(-1.08%) |
Jan 16, 2007 | 20.24 | 20.29 | 20.03 | 20.13 | 16,110 | -0.12(-0.57%) |
Jan 12, 2007 | 20.06 | 20.28 | 20.03 | 20.24 | 4,566 | +0.07(+0.34%) |
Jan 11, 2007 | 20.12 | 20.20 | 20.12 | 20.17 | 3,065 | -0.05(-0.27%) |
Jan 10, 2007 | 20.09 | 20.23 | 20.09 | 20.23 | 3,955 | +0.18(+0.88%) |
Jan 09, 2007 | 20.26 | 20.32 | 20.05 | 20.05 | 6,218 | -0.15(-0.74%) |
Jan 08, 2007 | 20.26 | 20.34 | 20.20 | 20.20 | 3,706 | -0.18(-0.87%) |
Jan 05, 2007 | 20.66 | 20.66 | 20.20 | 20.38 | 6,464 | -0.16(-0.76%) |
Jan 04, 2007 | 20.55 | 20.70 | 20.53 | 20.53 | 10,415 | +0.10(+0.50%) |