Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.56 | 16.56 | 16.03 | 16.18 | 679,561 | -0.14(-0.84%) |
Mar 29, 2007 | 16.44 | 16.66 | 16.26 | 16.32 | 469,864 | -0.11(-0.66%) |
Mar 28, 2007 | 16.15 | 16.58 | 15.99 | 16.43 | 588,895 | +0.22(+1.39%) |
Mar 27, 2007 | 16.66 | 16.91 | 16.18 | 16.20 | 608,898 | -0.51(-3.08%) |
Mar 26, 2007 | 16.59 | 16.77 | 16.39 | 16.72 | 1,191,788 | +0.29(+1.76%) |
Mar 23, 2007 | 16.37 | 16.59 | 16.37 | 16.43 | 619,838 | +0.05(+0.31%) |
Mar 22, 2007 | 16.53 | 16.60 | 16.30 | 16.37 | 908,209 | -0.20(-1.22%) |
Mar 21, 2007 | 16.72 | 16.80 | 16.12 | 16.58 | 2,081,984 | -0.58(-3.38%) |
Mar 20, 2007 | 16.82 | 17.28 | 16.82 | 17.16 | 1,023,713 | +0.35(+2.07%) |
Mar 19, 2007 | 17.30 | 17.30 | 16.58 | 16.81 | 1,577,048 | -0.48(-2.77%) |
Mar 16, 2007 | 18.13 | 18.25 | 17.20 | 17.29 | 1,597,760 | -0.79(-4.37%) |
Mar 15, 2007 | 18.19 | 18.27 | 18.05 | 18.08 | 611,216 | -0.05(-0.28%) |
Mar 14, 2007 | 18.39 | 18.58 | 17.88 | 18.13 | 604,378 | -0.21(-1.15%) |
Mar 13, 2007 | 18.29 | 18.50 | 18.12 | 18.34 | 600,891 | +0.05(+0.28%) |
Mar 12, 2007 | 18.37 | 18.48 | 18.08 | 18.29 | 604,514 | +0.01(+0.08%) |
Mar 09, 2007 | 18.00 | 18.38 | 18.00 | 18.27 | 471,379 | +0.33(+1.86%) |
Mar 08, 2007 | 18.03 | 18.15 | 17.80 | 17.94 | 483,502 | +0.09(+0.53%) |
Mar 07, 2007 | 17.74 | 18.02 | 17.42 | 17.85 | 717,330 | +0.05(+0.28%) |
Mar 06, 2007 | 17.47 | 17.97 | 17.38 | 17.79 | 659,553 | +0.10(+0.57%) |
Mar 05, 2007 | 17.40 | 17.79 | 16.09 | 17.69 | 1,122,396 | +0.00(+0.00%) |
Mar 02, 2007 | 17.99 | 18.32 | 17.64 | 17.69 | 566,249 | -0.35(-1.93%) |
Mar 01, 2007 | 18.08 | 18.34 | 17.93 | 18.04 | 771,692 | -0.28(-1.54%) |
Feb 28, 2007 | 18.45 | 18.57 | 17.93 | 18.32 | 508,370 | -0.17(-0.90%) |
Feb 27, 2007 | 18.83 | 18.89 | 18.37 | 18.49 | 661,467 | -0.36(-1.88%) |
Feb 26, 2007 | 19.35 | 19.37 | 18.72 | 18.85 | 799,154 | -0.46(-2.37%) |
Feb 23, 2007 | 19.58 | 19.58 | 19.25 | 19.30 | 711,457 | -0.18(-0.93%) |
Feb 22, 2007 | 19.55 | 19.57 | 19.20 | 19.48 | 651,902 | -0.01(-0.04%) |
Feb 21, 2007 | 19.79 | 19.82 | 19.47 | 19.49 | 599,406 | -0.10(-0.52%) |
Feb 20, 2007 | 19.20 | 19.78 | 19.13 | 19.59 | 629,119 | +0.27(+1.39%) |
Feb 16, 2007 | 19.31 | 19.40 | 19.22 | 19.32 | 323,010 | -0.04(-0.22%) |
Feb 15, 2007 | 19.27 | 19.64 | 19.22 | 19.37 | 610,989 | +0.09(+0.49%) |
Feb 14, 2007 | 19.64 | 19.79 | 19.21 | 19.27 | 590,842 | -0.43(-2.17%) |
Feb 13, 2007 | 19.72 | 19.94 | 19.52 | 19.70 | 785,607 | +0.19(+0.97%) |
Feb 12, 2007 | 19.65 | 19.85 | 19.35 | 19.51 | 520,738 | +0.01(+0.07%) |
Feb 09, 2007 | 19.11 | 19.74 | 19.02 | 19.50 | 608,932 | +0.20(+1.01%) |
Feb 08, 2007 | 19.78 | 19.80 | 19.20 | 19.30 | 1,014,078 | -0.51(-2.60%) |
Feb 07, 2007 | 20.16 | 20.21 | 19.64 | 19.82 | 800,684 | -0.14(-0.73%) |
Feb 06, 2007 | 19.29 | 20.19 | 19.29 | 19.96 | 1,259,916 | +0.81(+4.24%) |
Feb 05, 2007 | 18.82 | 19.50 | 18.53 | 19.15 | 645,614 | +0.01(+0.04%) |
Feb 02, 2007 | 19.45 | 19.80 | 19.03 | 19.14 | 763,528 | -0.34(-1.75%) |
Feb 01, 2007 | 19.53 | 19.92 | 19.33 | 19.48 | 1,070,140 | +0.09(+0.49%) |
Jan 31, 2007 | 19.18 | 19.47 | 18.90 | 19.39 | 712,927 | +0.35(+1.83%) |
Jan 30, 2007 | 18.60 | 19.15 | 18.59 | 19.04 | 850,679 | +0.32(+1.70%) |
Jan 29, 2007 | 18.66 | 18.85 | 18.08 | 18.72 | 1,144,844 | +0.09(+0.51%) |
Jan 26, 2007 | 19.01 | 19.20 | 18.50 | 18.63 | 1,064,312 | -0.36(-1.87%) |
Jan 25, 2007 | 20.65 | 20.87 | 18.80 | 18.98 | 2,040,241 | -2.35(-11.04%) |
Jan 24, 2007 | 21.11 | 21.37 | 20.41 | 21.34 | 1,214,003 | +0.63(+3.04%) |
Jan 23, 2007 | 19.98 | 20.80 | 19.71 | 20.71 | 1,266,689 | +0.84(+4.23%) |
Jan 22, 2007 | 20.63 | 20.65 | 19.70 | 19.87 | 884,103 | -0.66(-3.21%) |
Jan 19, 2007 | 20.63 | 20.83 | 20.45 | 20.53 | 1,153,239 | -0.01(-0.07%) |
Jan 18, 2007 | 20.66 | 20.86 | 20.51 | 20.54 | 1,324,865 | -0.01(-0.07%) |
Jan 17, 2007 | 20.54 | 20.86 | 20.52 | 20.56 | 1,465,359 | +0.20(+0.96%) |
Jan 16, 2007 | 20.44 | 20.66 | 20.26 | 20.36 | 544,038 | +0.09(+0.43%) |
Jan 12, 2007 | 20.27 | 20.77 | 20.24 | 20.27 | 872,454 | +0.04(+0.22%) |
Jan 11, 2007 | 19.84 | 20.30 | 19.81 | 20.23 | 728,015 | +0.38(+1.90%) |
Jan 10, 2007 | 19.27 | 19.90 | 19.20 | 19.85 | 793,098 | +0.41(+2.09%) |
Jan 09, 2007 | 19.38 | 19.63 | 19.34 | 19.45 | 437,165 | +0.17(+0.86%) |
Jan 08, 2007 | 19.27 | 19.55 | 19.00 | 19.28 | 804,859 | -0.35(-1.77%) |
Jan 05, 2007 | 19.95 | 20.07 | 19.60 | 19.63 | 1,479,915 | -0.26(-1.31%) |
Jan 04, 2007 | 20.21 | 20.21 | 19.59 | 19.89 | 1,391,681 | -0.25(-1.26%) |