Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.55 | 21.14 | 20.39 | 20.58 | 457,808 | +0.67(+3.38%) |
Apr 27, 2007 | 19.81 | 20.65 | 19.81 | 19.91 | 189,710 | -0.06(-0.29%) |
Apr 26, 2007 | 19.84 | 20.31 | 19.70 | 19.97 | 110,556 | +0.02(+0.10%) |
Apr 25, 2007 | 20.15 | 20.49 | 19.88 | 19.95 | 121,922 | -0.20(-1.00%) |
Apr 24, 2007 | 20.54 | 20.56 | 19.50 | 20.15 | 148,286 | -0.38(-1.87%) |
Apr 23, 2007 | 20.65 | 20.78 | 20.26 | 20.53 | 125,146 | -0.05(-0.23%) |
Apr 20, 2007 | 20.74 | 21.03 | 20.25 | 20.58 | 235,380 | +0.12(+0.56%) |
Apr 19, 2007 | 20.66 | 20.89 | 19.79 | 20.47 | 287,838 | -0.23(-1.11%) |
Apr 18, 2007 | 21.23 | 21.29 | 20.46 | 20.70 | 140,047 | -0.61(-2.84%) |
Apr 17, 2007 | 21.86 | 21.90 | 20.79 | 21.30 | 256,717 | -0.07(-0.31%) |
Apr 16, 2007 | 20.38 | 22.09 | 20.34 | 21.37 | 545,254 | +0.79(+3.83%) |
Apr 13, 2007 | 19.32 | 20.65 | 19.32 | 20.58 | 401,690 | +1.09(+5.62%) |
Apr 12, 2007 | 18.88 | 19.90 | 18.73 | 19.49 | 604,147 | +0.85(+4.59%) |
Apr 11, 2007 | 18.15 | 19.72 | 18.15 | 18.63 | 596,000 | +0.47(+2.59%) |
Apr 10, 2007 | 18.28 | 18.28 | 18.06 | 18.16 | 78,958 | -0.07(-0.37%) |
Apr 09, 2007 | 18.65 | 18.73 | 17.82 | 18.23 | 99,677 | -0.20(-1.09%) |
Apr 05, 2007 | 18.31 | 18.62 | 18.21 | 18.43 | 40,269 | +0.06(+0.31%) |
Apr 04, 2007 | 18.69 | 18.69 | 18.05 | 18.37 | 171,980 | -0.32(-1.70%) |
Apr 03, 2007 | 18.72 | 18.79 | 18.15 | 18.69 | 185,329 | +0.07(+0.36%) |
Apr 02, 2007 | 18.28 | 19.04 | 18.21 | 18.62 | 348,028 | +0.47(+2.59%) |
Mar 30, 2007 | 18.07 | 18.45 | 17.86 | 18.15 | 127,157 | -0.01(-0.05%) |
Mar 29, 2007 | 17.50 | 18.35 | 17.50 | 18.16 | 217,080 | +0.51(+2.88%) |
Mar 28, 2007 | 17.37 | 17.85 | 17.34 | 17.65 | 295,451 | -0.25(-1.39%) |
Mar 27, 2007 | 18.13 | 18.54 | 17.66 | 17.90 | 190,134 | -0.25(-1.38%) |
Mar 26, 2007 | 17.91 | 18.72 | 17.79 | 18.15 | 489,681 | +0.57(+3.22%) |
Mar 23, 2007 | 18.07 | 18.21 | 17.40 | 17.58 | 392,413 | -0.66(-3.63%) |
Mar 22, 2007 | 18.44 | 18.77 | 18.13 | 18.25 | 661,100 | +0.30(+1.66%) |
Mar 21, 2007 | 18.97 | 19.45 | 17.78 | 17.95 | 2,851,308 | +2.38(+15.30%) |
Mar 20, 2007 | 14.45 | 15.57 | 14.45 | 15.57 | 1,004,707 | +0.92(+6.30%) |
Mar 19, 2007 | 14.42 | 14.69 | 14.42 | 14.65 | 63,001 | +0.08(+0.53%) |
Mar 16, 2007 | 14.30 | 14.65 | 13.93 | 14.57 | 52,306 | +0.31(+2.16%) |
Mar 15, 2007 | 14.30 | 14.30 | 14.20 | 14.26 | 6,487 | -0.02(-0.14%) |
Mar 14, 2007 | 14.17 | 14.36 | 14.15 | 14.28 | 32,690 | +0.17(+1.23%) |
Mar 13, 2007 | 14.26 | 14.43 | 13.93 | 14.11 | 30,049 | -0.15(-1.08%) |
Mar 12, 2007 | 14.22 | 14.32 | 14.17 | 14.26 | 5,301 | +0.10(+0.68%) |
Mar 09, 2007 | 14.41 | 14.42 | 14.02 | 14.17 | 44,021 | -0.24(-1.67%) |
Mar 08, 2007 | 14.64 | 14.65 | 14.26 | 14.41 | 44,467 | -0.13(-0.93%) |
Mar 07, 2007 | 14.72 | 14.73 | 14.43 | 14.54 | 6,872 | -0.18(-1.24%) |
Mar 06, 2007 | 14.75 | 15.05 | 14.36 | 14.72 | 63,778 | -0.15(-1.03%) |
Mar 05, 2007 | 14.67 | 14.89 | 14.23 | 14.88 | 21,062 | +0.06(+0.39%) |
Mar 02, 2007 | 14.65 | 14.97 | 14.43 | 14.82 | 47,456 | +0.19(+1.31%) |
Mar 01, 2007 | 14.33 | 14.93 | 13.93 | 14.63 | 251,352 | +0.44(+3.11%) |
Feb 28, 2007 | 13.73 | 14.39 | 13.61 | 14.19 | 289,071 | +0.76(+5.65%) |
Feb 27, 2007 | 13.90 | 13.92 | 13.31 | 13.43 | 40,779 | -0.15(-1.13%) |
Feb 26, 2007 | 13.69 | 13.69 | 13.56 | 13.58 | 23,376 | -0.12(-0.84%) |
Feb 23, 2007 | 13.46 | 13.79 | 13.30 | 13.70 | 83,165 | +0.16(+1.21%) |
Feb 22, 2007 | 13.63 | 13.70 | 13.47 | 13.53 | 43,146 | -0.10(-0.71%) |
Feb 21, 2007 | 13.50 | 13.65 | 13.44 | 13.63 | 85,145 | +0.19(+1.43%) |
Feb 20, 2007 | 13.45 | 13.56 | 13.27 | 13.44 | 63,235 | +0.04(+0.29%) |
Feb 16, 2007 | 13.35 | 13.48 | 13.28 | 13.40 | 26,030 | -0.02(-0.14%) |
Feb 15, 2007 | 13.31 | 13.51 | 13.23 | 13.42 | 99,309 | +0.12(+0.87%) |
Feb 14, 2007 | 13.07 | 13.31 | 13.07 | 13.30 | 82,414 | +0.14(+1.10%) |
Feb 13, 2007 | 13.16 | 13.26 | 13.05 | 13.16 | 11,141 | -0.08(-0.58%) |
Feb 12, 2007 | 12.82 | 13.27 | 12.73 | 13.23 | 21,576 | +0.40(+3.14%) |
Feb 09, 2007 | 13.19 | 13.21 | 12.82 | 12.83 | 30,825 | -0.26(-1.98%) |
Feb 08, 2007 | 13.04 | 13.28 | 12.82 | 13.09 | 30,053 | -0.05(-0.37%) |
Feb 07, 2007 | 13.16 | 13.21 | 12.95 | 13.14 | 30,938 | -0.01(-0.07%) |
Feb 06, 2007 | 13.21 | 13.37 | 13.05 | 13.15 | 34,743 | -0.14(-1.08%) |
Feb 05, 2007 | 13.05 | 13.36 | 13.02 | 13.29 | 80,490 | +0.09(+0.65%) |
Feb 02, 2007 | 13.20 | 13.31 | 13.03 | 13.21 | 29,621 | +0.02(+0.15%) |