Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.95 | 19.40 | 18.95 | 18.95 | 14,125 | +0.05(+0.26%) |
Mar 29, 2007 | 18.90 | 19.15 | 18.70 | 18.90 | 16,513 | -0.10(-0.53%) |
Mar 28, 2007 | 19.00 | 19.25 | 18.75 | 19.00 | 25,004 | +0.15(+0.80%) |
Mar 27, 2007 | 18.85 | 19.20 | 18.85 | 18.85 | 12,029 | -0.25(-1.31%) |
Mar 26, 2007 | 19.10 | 19.20 | 18.80 | 19.10 | 17,888 | +0.35(+1.87%) |
Mar 23, 2007 | 18.75 | 19.00 | 18.70 | 18.75 | 15,900 | +0.25(+1.35%) |
Mar 22, 2007 | 18.50 | 18.85 | 18.40 | 18.50 | 13,975 | +0.55(+3.06%) |
Mar 21, 2007 | 17.95 | 18.40 | 17.85 | 17.95 | 6,316 | -0.05(-0.28%) |
Mar 20, 2007 | 18.00 | 18.25 | 17.80 | 18.00 | 16,471 | -0.15(-0.83%) |
Mar 19, 2007 | 18.15 | 18.20 | 17.75 | 18.15 | 15,909 | +0.70(+4.01%) |
Mar 16, 2007 | 17.45 | 17.76 | 16.95 | 17.45 | 20,565 | +0.90(+5.44%) |
Mar 15, 2007 | 16.55 | 16.85 | 16.50 | 16.55 | 16,474 | +0.55(+3.44%) |
Mar 14, 2007 | 16.00 | 16.40 | 15.90 | 16.00 | 13,608 | +0.00(+0.00%) |
Mar 13, 2007 | 16.75 | 16.85 | 16.00 | 16.00 | 18,505 | -0.75(-4.48%) |
Mar 12, 2007 | 16.75 | 16.75 | 16.35 | 16.75 | 10,169 | +0.30(+1.82%) |
Mar 09, 2007 | 16.45 | 16.95 | 16.45 | 16.45 | 20,965 | -0.55(-3.24%) |
Mar 08, 2007 | 17.00 | 17.05 | 16.70 | 17.00 | 11,445 | +0.35(+2.10%) |
Mar 07, 2007 | 16.65 | 16.80 | 16.45 | 16.65 | 38,460 | +0.20(+1.22%) |
Mar 06, 2007 | 16.45 | 16.70 | 15.95 | 16.45 | 15,808 | +0.50(+3.13%) |
Mar 05, 2007 | 15.95 | 16.15 | 15.65 | 15.95 | 22,263 | -0.95(-5.62%) |
Mar 02, 2007 | 17.20 | 17.50 | 16.90 | 16.90 | 18,643 | -0.30(-1.74%) |
Mar 01, 2007 | 17.20 | 17.85 | 17.20 | 17.20 | 10,633 | -1.05(-5.75%) |
Feb 28, 2007 | 18.25 | 18.27 | 17.50 | 18.25 | 45,038 | +0.25(+1.39%) |
Feb 27, 2007 | 18.00 | 18.95 | 17.80 | 18.00 | 46,878 | -0.05(-0.28%) |
Feb 26, 2007 | 18.05 | 18.05 | 17.65 | 18.05 | 18,783 | +0.80(+4.64%) |
Feb 23, 2007 | 17.25 | 17.65 | 17.20 | 17.25 | 14,143 | +0.05(+0.29%) |
Feb 22, 2007 | 17.20 | 17.45 | 17.00 | 17.20 | 17,700 | +0.10(+0.58%) |
Feb 21, 2007 | 17.10 | 17.60 | 16.80 | 17.10 | 36,144 | -0.30(-1.72%) |
Feb 20, 2007 | 17.40 | 17.45 | 17.05 | 17.40 | 81,042 | +0.05(+0.29%) |
Feb 16, 2007 | 17.35 | 17.45 | 17.00 | 17.35 | 59,753 | -0.35(-1.98%) |
Feb 15, 2007 | 17.70 | 17.75 | 17.35 | 17.70 | 10,966 | +0.35(+2.02%) |
Feb 14, 2007 | 17.35 | 17.65 | 17.15 | 17.35 | 13,989 | +0.00(+0.00%) |
Feb 13, 2007 | 17.35 | 17.35 | 16.85 | 17.35 | 13,757 | +0.15(+0.87%) |
Feb 12, 2007 | 17.10 | 17.30 | 16.90 | 17.20 | 10,196 | +0.10(+0.58%) |
Feb 09, 2007 | 17.10 | 17.30 | 16.85 | 17.10 | 22,926 | +0.25(+1.48%) |
Feb 08, 2007 | 16.85 | 16.90 | 16.60 | 16.85 | 15,202 | +0.60(+3.69%) |
Feb 07, 2007 | 16.25 | 16.65 | 16.25 | 16.25 | 14,610 | -0.15(-0.91%) |
Feb 06, 2007 | 16.40 | 16.65 | 16.25 | 16.40 | 27,000 | -0.20(-1.20%) |
Feb 05, 2007 | 16.60 | 16.60 | 16.25 | 16.60 | 14,091 | +0.20(+1.22%) |
Feb 02, 2007 | 16.40 | 16.65 | 16.05 | 16.40 | 11,989 | -0.30(-1.80%) |
Feb 01, 2007 | 16.70 | 16.70 | 16.20 | 16.70 | 21,661 | +0.75(+4.70%) |
Jan 31, 2007 | 15.95 | 16.50 | 15.90 | 15.95 | 44,010 | -0.30(-1.85%) |
Jan 30, 2007 | 16.25 | 16.60 | 16.25 | 16.25 | 32,023 | -0.65(-3.85%) |
Jan 29, 2007 | 16.90 | 16.95 | 16.50 | 16.90 | 1,127,213 | +0.50(+3.05%) |
Jan 26, 2007 | 16.40 | 16.70 | 16.20 | 16.40 | 45,838 | +0.15(+0.92%) |
Jan 25, 2007 | 16.25 | 16.95 | 16.25 | 16.25 | 12,745 | -2.55(-13.56%) |
Jan 24, 2007 | 18.80 | 19.00 | 18.60 | 18.80 | 13,831 | +0.00(+0.00%) |
Jan 23, 2007 | 18.80 | 18.95 | 18.80 | 18.80 | 11,316 | -0.20(-1.05%) |
Jan 22, 2007 | 19.00 | 19.25 | 18.99 | 19.00 | 5,302 | -0.20(-1.04%) |
Jan 19, 2007 | 19.20 | 19.25 | 18.80 | 19.20 | 14,328 | +0.45(+2.40%) |
Jan 18, 2007 | 18.75 | 19.20 | 18.75 | 18.75 | 9,976 | -1.40(-6.95%) |
Jan 17, 2007 | 20.15 | 20.20 | 19.60 | 20.15 | 9,441 | +0.60(+3.07%) |
Jan 16, 2007 | 19.55 | 19.75 | 19.30 | 19.55 | 13,668 | +0.40(+2.09%) |
Jan 12, 2007 | 19.15 | 19.60 | 18.90 | 19.15 | 11,244 | +0.40(+2.13%) |
Jan 11, 2007 | 18.75 | 19.25 | 18.60 | 18.75 | 16,506 | +0.15(+0.81%) |
Jan 10, 2007 | 18.60 | 19.20 | 18.60 | 18.60 | 7,448 | -0.45(-2.36%) |
Jan 09, 2007 | 19.05 | 19.45 | 19.00 | 19.05 | 9,264 | +0.55(+2.97%) |
Jan 08, 2007 | 18.50 | 19.05 | 18.50 | 18.50 | 14,103 | -0.50(-2.63%) |
Jan 05, 2007 | 19.00 | 19.77 | 19.00 | 19.00 | 15,422 | -0.77(-3.89%) |
Jan 04, 2007 | 20.60 | 20.20 | 19.77 | 19.77 | 15,556 | -0.83(-4.03%) |