Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.73 | 18.89 | 18.30 | 18.84 | 10,774 | +0.11(+0.60%) |
Apr 27, 2007 | 18.82 | 18.82 | 18.05 | 18.73 | 6,925 | +0.04(+0.23%) |
Apr 26, 2007 | 18.53 | 18.68 | 18.53 | 18.68 | 1,114 | +0.13(+0.73%) |
Apr 25, 2007 | 18.26 | 18.55 | 18.26 | 18.55 | 3,016 | +0.03(+0.17%) |
Apr 24, 2007 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 18.51 | 18.52 | 18.51 | 18.52 | 743 | +0.01(+0.03%) |
Apr 20, 2007 | 18.51 | 18.51 | 18.51 | 18.51 | 185 | -0.01(-0.03%) |
Apr 19, 2007 | 18.65 | 18.65 | 18.43 | 18.52 | 14,502 | -0.08(-0.41%) |
Apr 18, 2007 | 18.54 | 18.59 | 18.54 | 18.59 | 835 | +0.01(+0.06%) |
Apr 17, 2007 | 18.89 | 18.89 | 18.58 | 18.58 | 4,449 | -0.26(-1.37%) |
Apr 16, 2007 | 18.60 | 18.95 | 18.60 | 18.84 | 10,174 | +0.22(+1.19%) |
Apr 13, 2007 | 18.65 | 18.65 | 18.11 | 18.62 | 28,392 | +0.04(+0.23%) |
Apr 12, 2007 | 18.46 | 18.58 | 18.36 | 18.58 | 11,889 | +0.49(+2.71%) |
Apr 11, 2007 | 18.62 | 18.63 | 17.93 | 18.09 | 11,539 | -0.85(-4.49%) |
Apr 10, 2007 | 18.95 | 18.95 | 18.91 | 18.94 | 2,229 | -0.01(-0.06%) |
Apr 09, 2007 | 19.10 | 19.11 | 18.94 | 18.95 | 2,405 | +0.05(+0.29%) |
Apr 05, 2007 | 18.78 | 18.91 | 18.73 | 18.89 | 3,102 | +0.12(+0.63%) |
Apr 04, 2007 | 18.60 | 18.84 | 18.60 | 18.78 | 9,158 | -0.02(-0.11%) |
Apr 03, 2007 | 18.66 | 19.10 | 18.66 | 18.80 | 13,655 | -0.04(-0.23%) |
Apr 02, 2007 | 18.30 | 18.84 | 18.29 | 18.84 | 19,505 | +0.56(+3.09%) |
Mar 30, 2007 | 17.76 | 18.29 | 17.69 | 18.28 | 8,916 | +0.78(+4.47%) |
Mar 29, 2007 | 17.47 | 17.60 | 17.17 | 17.50 | 39,256 | +0.27(+1.56%) |
Mar 28, 2007 | 17.20 | 17.33 | 17.04 | 17.23 | 30,265 | +0.02(+0.12%) |
Mar 27, 2007 | 17.21 | 17.23 | 17.18 | 17.21 | 3,172 | -0.01(-0.06%) |
Mar 26, 2007 | 17.35 | 17.36 | 17.01 | 17.21 | 35,126 | -0.19(-1.08%) |
Mar 23, 2007 | 16.72 | 17.67 | 16.72 | 17.40 | 5,779 | +0.54(+3.22%) |
Mar 22, 2007 | 16.77 | 16.88 | 16.40 | 16.86 | 13,196 | -0.04(-0.25%) |
Mar 21, 2007 | 16.49 | 17.15 | 16.36 | 16.90 | 10,518 | -0.40(-2.33%) |
Mar 20, 2007 | 17.31 | 17.31 | 17.31 | 17.31 | 557 | -0.02(-0.12%) |
Mar 19, 2007 | 17.50 | 17.50 | 17.33 | 17.33 | 2,229 | -0.32(-1.83%) |
Mar 16, 2007 | 17.32 | 17.68 | 17.32 | 17.65 | 5,387 | +0.36(+2.05%) |
Mar 15, 2007 | 18.18 | 18.18 | 16.47 | 17.30 | 43,460 | -0.47(-2.64%) |
Mar 14, 2007 | 17.82 | 18.21 | 17.09 | 17.76 | 16,550 | +0.22(+1.23%) |
Mar 13, 2007 | 18.14 | 18.55 | 17.23 | 17.55 | 15,963 | -0.59(-3.26%) |
Mar 12, 2007 | 18.14 | 18.53 | 17.46 | 18.14 | 10,031 | -0.02(-0.12%) |
Mar 09, 2007 | 17.88 | 18.30 | 17.43 | 18.16 | 49,050 | -0.03(-0.18%) |
Mar 08, 2007 | 18.30 | 18.30 | 18.10 | 18.19 | 1,803 | -0.24(-1.31%) |
Mar 07, 2007 | 18.46 | 18.46 | 18.25 | 18.44 | 5,316 | -0.01(-0.03%) |
Mar 06, 2007 | 18.11 | 18.49 | 18.02 | 18.44 | 2,892 | +0.03(+0.18%) |
Mar 05, 2007 | 18.20 | 18.41 | 18.14 | 18.41 | 6,316 | -0.16(-0.87%) |
Mar 02, 2007 | 18.57 | 18.57 | 18.57 | 18.57 | 3,158 | +0.03(+0.15%) |
Mar 01, 2007 | 18.57 | 18.57 | 18.24 | 18.54 | 3,343 | -0.16(-0.86%) |
Feb 28, 2007 | 18.68 | 18.71 | 18.23 | 18.71 | 8,545 | +0.27(+1.46%) |
Feb 27, 2007 | 18.05 | 18.44 | 18.04 | 18.44 | 6,975 | -0.13(-0.72%) |
Feb 26, 2007 | 18.17 | 19.09 | 18.17 | 18.57 | 28,218 | -0.47(-2.46%) |
Feb 23, 2007 | 18.82 | 19.11 | 18.74 | 19.04 | 20,662 | +0.19(+1.03%) |
Feb 22, 2007 | 18.57 | 18.92 | 18.21 | 18.85 | 20,811 | +0.29(+1.54%) |
Feb 21, 2007 | 17.48 | 18.56 | 16.98 | 18.56 | 45,780 | +0.90(+5.12%) |
Feb 20, 2007 | 17.26 | 17.66 | 17.26 | 17.66 | 20,759 | +0.16(+0.92%) |
Feb 16, 2007 | 17.23 | 17.50 | 17.23 | 17.50 | 38,740 | +0.24(+1.40%) |
Feb 15, 2007 | 17.17 | 17.36 | 17.11 | 17.25 | 10,802 | +0.03(+0.16%) |
Feb 14, 2007 | 16.96 | 17.23 | 16.96 | 17.23 | 17,900 | +0.27(+1.59%) |
Feb 13, 2007 | 16.80 | 17.09 | 16.20 | 16.96 | 36,408 | +0.00(+0.00%) |
Feb 12, 2007 | 16.94 | 16.96 | 16.94 | 16.96 | 928 | +0.01(+0.06%) |
Feb 09, 2007 | 16.88 | 16.95 | 16.80 | 16.95 | 4,252 | +0.01(+0.03%) |
Feb 08, 2007 | 16.93 | 16.96 | 16.78 | 16.94 | 15,418 | +0.06(+0.35%) |
Feb 07, 2007 | 16.15 | 16.89 | 16.15 | 16.88 | 5,253 | +0.11(+0.67%) |
Feb 06, 2007 | 16.82 | 16.82 | 16.32 | 16.77 | 3,197 | -0.04(-0.22%) |
Feb 05, 2007 | 16.67 | 16.81 | 16.39 | 16.81 | 11,231 | -0.01(-0.06%) |
Feb 02, 2007 | 16.36 | 16.89 | 16.36 | 16.82 | 8,565 | -0.13(-0.76%) |