Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.53 | 16.91 | 16.31 | 16.86 | 394,059 | +0.17(+1.04%) |
Mar 29, 2007 | 16.80 | 16.88 | 16.56 | 16.69 | 163,363 | -0.01(-0.03%) |
Mar 28, 2007 | 16.76 | 16.85 | 16.53 | 16.69 | 383,205 | -0.19(-1.13%) |
Mar 27, 2007 | 17.10 | 17.10 | 16.81 | 16.88 | 475,189 | -0.29(-1.71%) |
Mar 26, 2007 | 17.38 | 17.38 | 16.96 | 17.18 | 296,556 | -0.08(-0.47%) |
Mar 23, 2007 | 17.40 | 17.48 | 17.22 | 17.26 | 322,679 | -0.16(-0.94%) |
Mar 22, 2007 | 17.45 | 17.45 | 17.20 | 17.42 | 366,648 | +0.03(+0.16%) |
Mar 21, 2007 | 17.11 | 17.53 | 16.98 | 17.39 | 329,670 | +0.27(+1.59%) |
Mar 20, 2007 | 16.79 | 17.16 | 16.74 | 17.12 | 167,962 | +0.28(+1.65%) |
Mar 19, 2007 | 16.73 | 16.85 | 16.61 | 16.85 | 183,599 | +0.17(+1.04%) |
Mar 16, 2007 | 16.99 | 17.31 | 16.57 | 16.67 | 389,460 | -0.32(-1.86%) |
Mar 15, 2007 | 17.26 | 17.61 | 16.83 | 16.99 | 405,281 | +0.49(+2.97%) |
Mar 14, 2007 | 16.44 | 16.66 | 16.19 | 16.50 | 144,782 | +0.05(+0.33%) |
Mar 13, 2007 | 16.87 | 16.77 | 16.37 | 16.44 | 339,052 | -0.42(-2.51%) |
Mar 12, 2007 | 16.64 | 17.05 | 16.63 | 16.87 | 136,688 | +0.14(+0.85%) |
Mar 09, 2007 | 16.76 | 16.86 | 16.66 | 16.73 | 170,354 | +0.07(+0.39%) |
Mar 08, 2007 | 16.66 | 16.89 | 16.50 | 16.66 | 225,360 | +0.07(+0.43%) |
Mar 07, 2007 | 16.59 | 16.91 | 16.54 | 16.59 | 251,668 | +0.01(+0.07%) |
Mar 06, 2007 | 16.28 | 16.67 | 16.17 | 16.58 | 195,925 | +0.43(+2.69%) |
Mar 05, 2007 | 16.17 | 16.26 | 16.05 | 16.14 | 336,477 | -0.15(-0.90%) |
Mar 02, 2007 | 16.39 | 16.52 | 16.25 | 16.29 | 245,413 | -0.16(-0.99%) |
Mar 01, 2007 | 16.54 | 16.67 | 16.15 | 16.45 | 234,308 | -0.22(-1.34%) |
Feb 28, 2007 | 16.73 | 16.79 | 16.47 | 16.68 | 219,105 | -0.05(-0.29%) |
Feb 27, 2007 | 16.31 | 17.18 | 16.31 | 16.73 | 266,017 | -0.41(-2.41%) |
Feb 26, 2007 | 17.21 | 17.25 | 16.99 | 17.14 | 613,348 | -0.07(-0.38%) |
Feb 23, 2007 | 17.42 | 17.42 | 17.18 | 17.20 | 422,022 | -0.27(-1.56%) |
Feb 22, 2007 | 17.46 | 17.54 | 17.27 | 17.48 | 135,032 | +0.06(+0.34%) |
Feb 21, 2007 | 17.39 | 17.49 | 17.26 | 17.42 | 128,225 | +0.04(+0.25%) |
Feb 20, 2007 | 17.42 | 17.57 | 17.12 | 17.37 | 192,246 | -0.02(-0.12%) |
Feb 16, 2007 | 17.36 | 17.52 | 17.10 | 17.39 | 218,001 | +0.03(+0.19%) |
Feb 15, 2007 | 17.05 | 17.37 | 16.99 | 17.36 | 133,744 | +0.24(+1.40%) |
Feb 14, 2007 | 17.27 | 17.39 | 17.09 | 17.12 | 179,368 | -0.18(-1.04%) |
Feb 13, 2007 | 17.02 | 17.44 | 17.00 | 17.30 | 160,236 | +0.30(+1.76%) |
Feb 12, 2007 | 17.07 | 17.14 | 16.85 | 17.00 | 206,411 | -0.12(-0.70%) |
Feb 09, 2007 | 17.45 | 17.58 | 16.87 | 17.12 | 362,416 | -0.38(-2.17%) |
Feb 08, 2007 | 17.64 | 17.74 | 17.39 | 17.50 | 272,640 | -0.20(-1.14%) |
Feb 07, 2007 | 17.38 | 17.72 | 17.33 | 17.70 | 91,064 | +0.32(+1.84%) |
Feb 06, 2007 | 17.27 | 17.41 | 17.18 | 17.38 | 126,385 | +0.15(+0.88%) |
Feb 05, 2007 | 17.59 | 17.61 | 17.13 | 17.23 | 110,196 | -0.36(-2.04%) |
Feb 02, 2007 | 17.33 | 17.59 | 17.27 | 17.59 | 148,646 | +0.27(+1.57%) |
Feb 01, 2007 | 17.21 | 17.33 | 17.18 | 17.32 | 188,567 | +0.14(+0.79%) |
Jan 31, 2007 | 17.28 | 17.40 | 17.10 | 17.18 | 128,593 | -0.15(-0.88%) |
Jan 30, 2007 | 17.33 | 17.39 | 17.27 | 17.33 | 131,169 | +0.08(+0.44%) |
Jan 29, 2007 | 17.27 | 17.39 | 17.19 | 17.26 | 96,031 | -0.07(-0.38%) |
Jan 26, 2007 | 17.13 | 17.35 | 16.99 | 17.32 | 210,275 | +0.19(+1.11%) |
Jan 25, 2007 | 17.29 | 17.33 | 16.99 | 17.13 | 103,573 | -0.11(-0.63%) |
Jan 24, 2007 | 17.26 | 17.30 | 17.16 | 17.24 | 150,853 | +0.11(+0.63%) |
Jan 23, 2007 | 17.02 | 17.22 | 17.00 | 17.13 | 195,557 | +0.12(+0.70%) |
Jan 22, 2007 | 17.35 | 17.35 | 16.99 | 17.01 | 121,418 | -0.33(-1.91%) |
Jan 19, 2007 | 17.12 | 17.35 | 17.02 | 17.35 | 104,493 | +0.18(+1.08%) |
Jan 18, 2007 | 17.32 | 17.35 | 17.09 | 17.16 | 217,266 | -0.11(-0.63%) |
Jan 17, 2007 | 17.12 | 17.42 | 17.00 | 17.27 | 220,393 | +0.14(+0.79%) |
Jan 16, 2007 | 17.26 | 17.32 | 17.01 | 17.13 | 104,861 | -0.10(-0.57%) |
Jan 12, 2007 | 17.08 | 17.29 | 16.99 | 17.23 | 132,456 | +0.11(+0.63%) |
Jan 11, 2007 | 16.99 | 17.23 | 16.99 | 17.12 | 152,693 | +0.14(+0.80%) |
Jan 10, 2007 | 17.30 | 17.30 | 16.79 | 16.99 | 247,804 | -0.52(-2.95%) |
Jan 09, 2007 | 17.29 | 17.50 | 17.12 | 17.50 | 150,853 | +0.24(+1.42%) |
Jan 08, 2007 | 17.37 | 17.43 | 17.26 | 17.26 | 166,674 | -0.08(-0.47%) |
Jan 05, 2007 | 17.48 | 17.51 | 17.31 | 17.34 | 627,698 | -0.18(-1.05%) |
Jan 04, 2007 | 17.68 | 17.69 | 17.40 | 17.52 | 203,468 | -0.22(-1.23%) |