Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.17 | 17.58 | 17.09 | 17.37 | 1,131,620 | +0.17(+0.97%) |
Apr 27, 2007 | 16.95 | 17.25 | 16.89 | 17.21 | 703,208 | +0.20(+1.15%) |
Apr 26, 2007 | 17.39 | 17.42 | 16.57 | 17.01 | 1,480,991 | -0.44(-2.53%) |
Apr 25, 2007 | 17.60 | 17.64 | 17.39 | 17.45 | 702,409 | -0.07(-0.37%) |
Apr 24, 2007 | 17.66 | 17.66 | 17.50 | 17.52 | 1,122,827 | -0.05(-0.29%) |
Apr 23, 2007 | 17.38 | 17.79 | 17.32 | 17.57 | 1,095,363 | +0.30(+1.72%) |
Apr 20, 2007 | 16.69 | 17.29 | 16.67 | 17.27 | 916,080 | +0.64(+3.83%) |
Apr 19, 2007 | 16.72 | 16.72 | 16.52 | 16.64 | 515,023 | -0.14(-0.86%) |
Apr 18, 2007 | 17.05 | 17.05 | 16.72 | 16.78 | 427,015 | -0.29(-1.70%) |
Apr 17, 2007 | 17.48 | 17.48 | 17.04 | 17.07 | 994,815 | -0.33(-1.92%) |
Apr 16, 2007 | 16.01 | 17.82 | 15.98 | 17.40 | 1,609,188 | +1.43(+8.93%) |
Apr 13, 2007 | 16.24 | 16.27 | 15.91 | 15.98 | 467,479 | -0.21(-1.30%) |
Apr 12, 2007 | 16.13 | 16.30 | 16.11 | 16.19 | 488,051 | +0.09(+0.54%) |
Apr 11, 2007 | 16.11 | 16.27 | 16.05 | 16.10 | 508,610 | -0.04(-0.27%) |
Apr 10, 2007 | 16.42 | 16.66 | 16.11 | 16.14 | 705,127 | -0.36(-2.20%) |
Apr 09, 2007 | 16.08 | 16.55 | 16.01 | 16.51 | 366,566 | +0.10(+0.62%) |
Apr 05, 2007 | 16.34 | 16.72 | 16.27 | 16.40 | 583,822 | +0.13(+0.80%) |
Apr 04, 2007 | 16.53 | 16.59 | 16.25 | 16.27 | 394,858 | -0.24(-1.45%) |
Apr 03, 2007 | 16.36 | 16.71 | 16.20 | 16.51 | 661,931 | +0.14(+0.89%) |
Apr 02, 2007 | 16.13 | 16.53 | 15.99 | 16.37 | 614,824 | +0.19(+1.16%) |
Mar 30, 2007 | 16.56 | 16.56 | 16.03 | 16.18 | 679,561 | -0.14(-0.84%) |
Mar 29, 2007 | 16.44 | 16.66 | 16.26 | 16.32 | 469,864 | -0.11(-0.66%) |
Mar 28, 2007 | 16.15 | 16.58 | 15.99 | 16.43 | 588,895 | +0.22(+1.39%) |
Mar 27, 2007 | 16.66 | 16.91 | 16.18 | 16.20 | 608,898 | -0.51(-3.08%) |
Mar 26, 2007 | 16.59 | 16.77 | 16.39 | 16.72 | 1,191,788 | +0.29(+1.76%) |
Mar 23, 2007 | 16.37 | 16.59 | 16.37 | 16.43 | 619,838 | +0.05(+0.31%) |
Mar 22, 2007 | 16.53 | 16.60 | 16.30 | 16.37 | 908,209 | -0.20(-1.22%) |
Mar 21, 2007 | 16.72 | 16.80 | 16.12 | 16.58 | 2,081,984 | -0.58(-3.38%) |
Mar 20, 2007 | 16.82 | 17.28 | 16.82 | 17.16 | 1,023,713 | +0.35(+2.07%) |
Mar 19, 2007 | 17.30 | 17.30 | 16.58 | 16.81 | 1,577,048 | -0.48(-2.77%) |
Mar 16, 2007 | 18.13 | 18.25 | 17.20 | 17.29 | 1,597,760 | -0.79(-4.37%) |
Mar 15, 2007 | 18.19 | 18.27 | 18.05 | 18.08 | 611,216 | -0.05(-0.28%) |
Mar 14, 2007 | 18.39 | 18.58 | 17.88 | 18.13 | 604,378 | -0.21(-1.15%) |
Mar 13, 2007 | 18.29 | 18.50 | 18.12 | 18.34 | 600,891 | +0.05(+0.28%) |
Mar 12, 2007 | 18.37 | 18.48 | 18.08 | 18.29 | 604,514 | +0.01(+0.08%) |
Mar 09, 2007 | 18.00 | 18.38 | 18.00 | 18.27 | 471,379 | +0.33(+1.86%) |
Mar 08, 2007 | 18.03 | 18.15 | 17.80 | 17.94 | 483,502 | +0.09(+0.53%) |
Mar 07, 2007 | 17.74 | 18.02 | 17.42 | 17.85 | 717,330 | +0.05(+0.28%) |
Mar 06, 2007 | 17.47 | 17.97 | 17.38 | 17.79 | 659,553 | +0.10(+0.57%) |
Mar 05, 2007 | 17.40 | 17.79 | 16.09 | 17.69 | 1,122,396 | +0.00(+0.00%) |
Mar 02, 2007 | 17.99 | 18.32 | 17.64 | 17.69 | 566,249 | -0.35(-1.93%) |
Mar 01, 2007 | 18.08 | 18.34 | 17.93 | 18.04 | 771,692 | -0.28(-1.54%) |
Feb 28, 2007 | 18.45 | 18.57 | 17.93 | 18.32 | 508,370 | -0.17(-0.90%) |
Feb 27, 2007 | 18.83 | 18.89 | 18.37 | 18.49 | 661,467 | -0.36(-1.88%) |
Feb 26, 2007 | 19.35 | 19.37 | 18.72 | 18.85 | 799,154 | -0.46(-2.37%) |
Feb 23, 2007 | 19.58 | 19.58 | 19.25 | 19.30 | 711,457 | -0.18(-0.93%) |
Feb 22, 2007 | 19.55 | 19.57 | 19.20 | 19.48 | 651,902 | -0.01(-0.04%) |
Feb 21, 2007 | 19.79 | 19.82 | 19.47 | 19.49 | 599,406 | -0.10(-0.52%) |
Feb 20, 2007 | 19.20 | 19.78 | 19.13 | 19.59 | 629,119 | +0.27(+1.39%) |
Feb 16, 2007 | 19.31 | 19.40 | 19.22 | 19.32 | 323,010 | -0.04(-0.22%) |
Feb 15, 2007 | 19.27 | 19.64 | 19.22 | 19.37 | 610,989 | +0.09(+0.49%) |
Feb 14, 2007 | 19.64 | 19.79 | 19.21 | 19.27 | 590,842 | -0.43(-2.17%) |
Feb 13, 2007 | 19.72 | 19.94 | 19.52 | 19.70 | 785,607 | +0.19(+0.97%) |
Feb 12, 2007 | 19.65 | 19.85 | 19.35 | 19.51 | 520,738 | +0.01(+0.07%) |
Feb 09, 2007 | 19.11 | 19.74 | 19.02 | 19.50 | 608,932 | +0.20(+1.01%) |
Feb 08, 2007 | 19.78 | 19.80 | 19.20 | 19.30 | 1,014,078 | -0.51(-2.60%) |
Feb 07, 2007 | 20.16 | 20.21 | 19.64 | 19.82 | 800,684 | -0.14(-0.73%) |
Feb 06, 2007 | 19.29 | 20.19 | 19.29 | 19.96 | 1,259,916 | +0.81(+4.24%) |
Feb 05, 2007 | 18.82 | 19.50 | 18.53 | 19.15 | 645,614 | +0.01(+0.04%) |
Feb 02, 2007 | 19.45 | 19.80 | 19.03 | 19.14 | 763,528 | -0.34(-1.75%) |