Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.42 | 16.42 | 16.14 | 16.24 | 488,000 | -0.14(-0.85%) |
Mar 29, 2007 | 16.40 | 16.44 | 16.22 | 16.38 | 347,305 | +0.10(+0.63%) |
Mar 28, 2007 | 16.38 | 16.38 | 16.19 | 16.28 | 981,241 | -0.22(-1.32%) |
Mar 27, 2007 | 16.57 | 16.59 | 16.44 | 16.50 | 462,851 | -0.18(-1.06%) |
Mar 26, 2007 | 16.70 | 16.80 | 16.52 | 16.67 | 677,922 | -0.06(-0.36%) |
Mar 23, 2007 | 16.65 | 16.81 | 16.63 | 16.73 | 431,975 | +0.05(+0.29%) |
Mar 22, 2007 | 16.84 | 16.84 | 16.56 | 16.68 | 567,857 | -0.07(-0.40%) |
Mar 21, 2007 | 16.07 | 16.77 | 16.05 | 16.75 | 718,294 | +0.74(+4.62%) |
Mar 20, 2007 | 15.91 | 16.06 | 15.89 | 16.01 | 642,329 | +0.06(+0.38%) |
Mar 19, 2007 | 15.99 | 16.08 | 15.92 | 15.95 | 509,152 | +0.04(+0.27%) |
Mar 16, 2007 | 16.03 | 16.15 | 15.85 | 15.91 | 901,411 | -0.17(-1.06%) |
Mar 15, 2007 | 15.91 | 16.08 | 15.83 | 16.08 | 280,142 | +0.16(+0.99%) |
Mar 14, 2007 | 15.53 | 15.92 | 15.53 | 15.92 | 690,181 | +0.35(+2.26%) |
Mar 13, 2007 | 16.16 | 16.05 | 15.40 | 15.57 | 645,253 | -0.59(-3.64%) |
Mar 12, 2007 | 16.08 | 16.17 | 15.97 | 16.16 | 317,827 | +0.02(+0.11%) |
Mar 09, 2007 | 16.16 | 16.25 | 16.02 | 16.14 | 171,735 | +0.06(+0.38%) |
Mar 08, 2007 | 16.19 | 16.25 | 15.96 | 16.08 | 281,917 | +0.01(+0.08%) |
Mar 07, 2007 | 16.38 | 16.40 | 16.05 | 16.07 | 288,469 | -0.32(-1.93%) |
Mar 06, 2007 | 15.94 | 16.47 | 15.88 | 16.38 | 581,602 | +0.53(+3.37%) |
Mar 05, 2007 | 16.15 | 16.42 | 15.84 | 15.85 | 674,693 | -0.44(-2.68%) |
Mar 02, 2007 | 16.27 | 16.47 | 16.25 | 16.28 | 384,115 | -0.13(-0.78%) |
Mar 01, 2007 | 16.38 | 16.68 | 16.16 | 16.41 | 480,263 | +0.02(+0.15%) |
Feb 28, 2007 | 16.34 | 16.53 | 15.85 | 16.39 | 479,366 | +0.04(+0.22%) |
Feb 27, 2007 | 17.06 | 17.06 | 16.35 | 16.35 | 631,809 | -0.87(-5.04%) |
Feb 26, 2007 | 17.32 | 17.37 | 17.01 | 17.22 | 315,831 | -0.13(-0.73%) |
Feb 23, 2007 | 17.38 | 17.41 | 17.21 | 17.35 | 341,545 | -0.10(-0.56%) |
Feb 22, 2007 | 17.38 | 17.45 | 17.24 | 17.44 | 313,724 | +0.05(+0.28%) |
Feb 21, 2007 | 17.39 | 17.45 | 17.30 | 17.39 | 149,351 | -0.06(-0.35%) |
Feb 20, 2007 | 17.32 | 17.46 | 17.07 | 17.45 | 251,104 | +0.10(+0.56%) |
Feb 16, 2007 | 17.28 | 17.41 | 17.16 | 17.36 | 246,019 | +0.08(+0.46%) |
Feb 15, 2007 | 17.42 | 17.45 | 17.18 | 17.28 | 193,018 | -0.09(-0.52%) |
Feb 14, 2007 | 17.52 | 17.60 | 17.28 | 17.37 | 354,093 | -0.21(-1.17%) |
Feb 13, 2007 | 17.48 | 17.58 | 17.44 | 17.58 | 330,984 | +0.10(+0.55%) |
Feb 12, 2007 | 17.34 | 17.48 | 17.19 | 17.48 | 299,041 | +0.19(+1.09%) |
Feb 09, 2007 | 17.50 | 17.56 | 17.23 | 17.29 | 264,084 | -0.21(-1.21%) |
Feb 08, 2007 | 17.46 | 17.54 | 17.42 | 17.50 | 132,048 | -0.10(-0.55%) |
Feb 07, 2007 | 17.47 | 17.64 | 17.41 | 17.60 | 373,611 | +0.13(+0.76%) |
Feb 06, 2007 | 17.36 | 17.48 | 17.29 | 17.47 | 318,241 | +0.12(+0.70%) |
Feb 05, 2007 | 17.47 | 17.47 | 17.29 | 17.35 | 371,374 | -0.12(-0.66%) |
Feb 02, 2007 | 17.42 | 17.53 | 17.30 | 17.46 | 374,087 | +0.04(+0.21%) |
Feb 01, 2007 | 17.30 | 17.46 | 17.26 | 17.42 | 378,763 | +0.16(+0.95%) |
Jan 31, 2007 | 17.31 | 17.31 | 17.02 | 17.26 | 356,920 | -0.10(-0.56%) |
Jan 30, 2007 | 17.24 | 17.39 | 16.98 | 17.36 | 510,489 | +0.13(+0.74%) |
Jan 29, 2007 | 16.79 | 17.24 | 16.77 | 17.23 | 561,377 | +0.37(+2.19%) |
Jan 26, 2007 | 16.65 | 16.90 | 16.51 | 16.86 | 458,492 | +0.20(+1.20%) |
Jan 25, 2007 | 17.05 | 17.17 | 16.64 | 16.66 | 419,554 | -0.56(-3.24%) |
Jan 24, 2007 | 17.01 | 17.22 | 17.01 | 17.22 | 307,660 | +0.16(+0.92%) |
Jan 23, 2007 | 16.87 | 17.09 | 16.79 | 17.06 | 442,462 | +0.20(+1.19%) |
Jan 22, 2007 | 16.96 | 16.96 | 16.65 | 16.86 | 459,814 | -0.14(-0.82%) |
Jan 19, 2007 | 17.07 | 17.14 | 16.91 | 17.00 | 449,823 | -0.14(-0.81%) |
Jan 18, 2007 | 17.35 | 17.42 | 17.10 | 17.14 | 615,503 | -0.32(-1.81%) |
Jan 17, 2007 | 17.48 | 17.59 | 17.32 | 17.45 | 348,698 | -0.06(-0.35%) |
Jan 16, 2007 | 17.88 | 17.90 | 17.46 | 17.52 | 360,976 | -0.35(-1.94%) |
Jan 12, 2007 | 17.62 | 17.86 | 17.62 | 17.86 | 300,027 | +0.16(+0.89%) |
Jan 11, 2007 | 17.65 | 17.83 | 17.50 | 17.70 | 205,663 | +0.06(+0.34%) |
Jan 10, 2007 | 17.37 | 17.66 | 17.29 | 17.64 | 291,064 | +0.19(+1.11%) |
Jan 09, 2007 | 17.66 | 17.68 | 17.01 | 17.45 | 345,611 | -0.23(-1.30%) |
Jan 08, 2007 | 17.41 | 17.71 | 17.25 | 17.68 | 369,820 | +0.26(+1.50%) |
Jan 05, 2007 | 17.95 | 17.95 | 17.41 | 17.42 | 284,614 | -0.59(-3.27%) |
Jan 04, 2007 | 17.85 | 18.01 | 17.49 | 18.01 | 386,247 | +0.05(+0.27%) |