Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 16.00 | 16.60 | 16.00 | 16.60 | 125,439 | +0.70(+4.40%) |
Mar 29, 2007 | 16.04 | 16.15 | 15.71 | 15.90 | 58,401 | -0.04(-0.27%) |
Mar 28, 2007 | 16.32 | 16.32 | 15.95 | 15.95 | 98,501 | -0.53(-3.25%) |
Mar 27, 2007 | 16.65 | 16.65 | 16.34 | 16.48 | 60,252 | -0.24(-1.45%) |
Mar 26, 2007 | 16.88 | 16.88 | 16.66 | 16.72 | 36,603 | -0.11(-0.64%) |
Mar 23, 2007 | 16.79 | 16.86 | 16.66 | 16.83 | 52,026 | +0.07(+0.41%) |
Mar 22, 2007 | 16.78 | 16.80 | 16.63 | 16.76 | 72,384 | -0.01(-0.09%) |
Mar 21, 2007 | 16.58 | 16.82 | 16.54 | 16.78 | 27,144 | +0.20(+1.23%) |
Mar 20, 2007 | 16.44 | 16.58 | 16.34 | 16.57 | 30,023 | +0.07(+0.44%) |
Mar 19, 2007 | 16.47 | 16.50 | 16.39 | 16.50 | 67,449 | +0.13(+0.80%) |
Mar 16, 2007 | 16.48 | 16.48 | 16.21 | 16.37 | 94,182 | -0.10(-0.62%) |
Mar 15, 2007 | 16.07 | 16.48 | 16.07 | 16.47 | 59,840 | +0.33(+2.02%) |
Mar 14, 2007 | 16.14 | 16.15 | 15.81 | 16.14 | 70,328 | -0.10(-0.60%) |
Mar 13, 2007 | 16.61 | 16.61 | 16.11 | 16.24 | 61,691 | -0.37(-2.22%) |
Mar 12, 2007 | 16.54 | 16.63 | 16.54 | 16.61 | 38,454 | +0.03(+0.18%) |
Mar 09, 2007 | 16.21 | 16.58 | 16.11 | 16.58 | 55,933 | +0.47(+2.93%) |
Mar 08, 2007 | 16.19 | 16.29 | 16.11 | 16.11 | 45,857 | -0.03(-0.18%) |
Mar 07, 2007 | 16.51 | 16.51 | 16.06 | 16.14 | 61,280 | -0.39(-2.35%) |
Mar 06, 2007 | 15.95 | 16.65 | 15.88 | 16.53 | 56,550 | +0.71(+4.46%) |
Mar 05, 2007 | 16.13 | 16.43 | 15.82 | 15.82 | 100,763 | -0.30(-1.87%) |
Mar 02, 2007 | 16.63 | 16.63 | 16.12 | 16.13 | 73,618 | -0.46(-2.79%) |
Mar 01, 2007 | 16.24 | 16.67 | 16.01 | 16.59 | 83,489 | +0.13(+0.80%) |
Feb 28, 2007 | 16.20 | 16.66 | 16.05 | 16.46 | 63,748 | +0.18(+1.11%) |
Feb 27, 2007 | 16.39 | 16.40 | 16.05 | 16.28 | 116,186 | -0.19(-1.15%) |
Feb 26, 2007 | 16.84 | 16.91 | 16.35 | 16.47 | 46,063 | -0.37(-2.19%) |
Feb 23, 2007 | 17.02 | 17.02 | 16.83 | 16.84 | 56,345 | -0.20(-1.17%) |
Feb 22, 2007 | 16.67 | 17.03 | 16.67 | 17.03 | 71,151 | +0.31(+1.86%) |
Feb 21, 2007 | 16.89 | 16.89 | 16.66 | 16.72 | 24,471 | -0.37(-2.16%) |
Feb 20, 2007 | 16.70 | 17.25 | 16.64 | 17.09 | 66,010 | +0.38(+2.30%) |
Feb 16, 2007 | 17.02 | 17.02 | 16.63 | 16.71 | 53,260 | -0.29(-1.72%) |
Feb 15, 2007 | 16.82 | 17.07 | 16.81 | 17.00 | 55,522 | +0.20(+1.19%) |
Feb 14, 2007 | 17.04 | 17.20 | 16.73 | 16.80 | 48,119 | -0.19(-1.12%) |
Feb 13, 2007 | 16.73 | 16.99 | 16.73 | 16.99 | 11,104 | +0.22(+1.30%) |
Feb 12, 2007 | 17.05 | 17.05 | 16.73 | 16.77 | 31,051 | -0.30(-1.77%) |
Feb 09, 2007 | 17.02 | 17.16 | 16.89 | 17.07 | 76,086 | +0.03(+0.17%) |
Feb 08, 2007 | 17.16 | 17.18 | 17.00 | 17.04 | 50,381 | -0.14(-0.82%) |
Feb 07, 2007 | 16.97 | 17.20 | 16.86 | 17.19 | 37,426 | +0.19(+1.15%) |
Feb 06, 2007 | 16.62 | 16.99 | 16.62 | 16.99 | 62,514 | +0.40(+2.40%) |
Feb 05, 2007 | 16.93 | 16.94 | 16.53 | 16.59 | 74,235 | -0.33(-1.93%) |
Feb 02, 2007 | 17.02 | 17.06 | 16.92 | 16.92 | 12,955 | -0.11(-0.63%) |
Feb 01, 2007 | 17.48 | 17.51 | 16.96 | 17.02 | 49,147 | -0.46(-2.61%) |
Jan 31, 2007 | 16.97 | 17.49 | 16.93 | 17.48 | 86,162 | +0.49(+2.86%) |
Jan 30, 2007 | 16.79 | 17.00 | 16.79 | 17.00 | 19,741 | +0.26(+1.54%) |
Jan 29, 2007 | 17.02 | 17.22 | 16.58 | 16.74 | 66,421 | -0.33(-1.91%) |
Jan 26, 2007 | 16.83 | 17.08 | 16.62 | 17.06 | 69,917 | +0.18(+1.09%) |
Jan 25, 2007 | 16.68 | 16.93 | 16.60 | 16.88 | 108,577 | +0.12(+0.70%) |
Jan 24, 2007 | 16.70 | 16.81 | 16.63 | 16.76 | 68,066 | +0.11(+0.67%) |
Jan 23, 2007 | 16.73 | 16.73 | 16.58 | 16.65 | 83,283 | +0.09(+0.53%) |
Jan 22, 2007 | 16.49 | 16.59 | 16.37 | 16.56 | 56,139 | -0.04(-0.26%) |
Jan 19, 2007 | 16.22 | 16.66 | 16.11 | 16.61 | 35,575 | +0.39(+2.40%) |
Jan 18, 2007 | 16.32 | 16.37 | 16.06 | 16.22 | 47,502 | -0.15(-0.89%) |
Jan 17, 2007 | 16.56 | 16.79 | 16.36 | 16.36 | 69,711 | -0.23(-1.38%) |
Jan 16, 2007 | 16.56 | 16.96 | 16.49 | 16.59 | 82,666 | +0.11(+0.65%) |
Jan 12, 2007 | 16.40 | 16.54 | 16.40 | 16.49 | 32,079 | +0.04(+0.24%) |
Jan 11, 2007 | 16.14 | 16.45 | 16.14 | 16.45 | 52,026 | +0.29(+1.81%) |
Jan 10, 2007 | 16.33 | 16.33 | 16.05 | 16.15 | 27,761 | -0.19(-1.16%) |
Jan 09, 2007 | 16.25 | 16.34 | 16.07 | 16.34 | 26,733 | +0.04(+0.27%) |
Jan 08, 2007 | 16.30 | 16.46 | 16.22 | 16.30 | 32,285 | -0.00(-0.03%) |
Jan 05, 2007 | 16.02 | 16.74 | 16.02 | 16.31 | 62,102 | -0.28(-1.70%) |
Jan 04, 2007 | 16.81 | 16.81 | 16.55 | 16.59 | 124,411 | -0.18(-1.04%) |