Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.35 | 21.85 | 20.93 | 20.96 | 873,305 | -0.25(-1.18%) |
Apr 27, 2007 | 21.59 | 21.68 | 21.12 | 21.21 | 665,836 | -0.36(-1.67%) |
Apr 26, 2007 | 20.75 | 22.67 | 20.11 | 21.57 | 3,077,275 | +2.56(+13.47%) |
Apr 25, 2007 | 19.09 | 19.29 | 18.82 | 19.01 | 981,606 | +0.33(+1.77%) |
Apr 24, 2007 | 19.20 | 19.35 | 18.62 | 18.68 | 905,443 | -0.58(-3.01%) |
Apr 23, 2007 | 19.24 | 19.26 | 19.04 | 19.26 | 450,625 | +0.07(+0.36%) |
Apr 20, 2007 | 18.77 | 19.23 | 18.77 | 19.19 | 553,106 | +0.49(+2.62%) |
Apr 19, 2007 | 18.59 | 18.78 | 18.40 | 18.70 | 355,360 | -0.08(-0.43%) |
Apr 18, 2007 | 18.66 | 18.87 | 18.55 | 18.78 | 329,875 | +0.07(+0.37%) |
Apr 17, 2007 | 18.72 | 18.74 | 18.45 | 18.71 | 707,477 | +0.01(+0.05%) |
Apr 16, 2007 | 18.29 | 18.72 | 18.26 | 18.70 | 556,869 | +0.47(+2.58%) |
Apr 13, 2007 | 18.24 | 18.31 | 17.96 | 18.23 | 711,888 | -0.04(-0.22%) |
Apr 12, 2007 | 18.00 | 18.31 | 17.93 | 18.27 | 580,250 | +0.26(+1.44%) |
Apr 11, 2007 | 18.22 | 18.22 | 17.81 | 18.01 | 1,220,077 | -0.15(-0.83%) |
Apr 10, 2007 | 18.17 | 18.20 | 18.03 | 18.16 | 491,231 | +0.04(+0.22%) |
Apr 09, 2007 | 18.28 | 18.42 | 17.95 | 18.12 | 917,039 | -0.16(-0.88%) |
Apr 05, 2007 | 17.45 | 18.40 | 17.45 | 18.28 | 915,719 | +0.95(+5.48%) |
Apr 04, 2007 | 17.62 | 17.70 | 17.28 | 17.33 | 1,008,042 | -0.20(-1.14%) |
Apr 03, 2007 | 17.34 | 17.60 | 17.24 | 17.53 | 1,353,095 | +0.30(+1.74%) |
Apr 02, 2007 | 17.12 | 17.34 | 17.01 | 17.23 | 923,817 | +0.08(+0.47%) |
Mar 30, 2007 | 17.06 | 17.35 | 16.76 | 17.15 | 4,661,040 | +0.23(+1.36%) |
Mar 29, 2007 | 17.13 | 17.18 | 16.62 | 16.92 | 326,484 | -0.08(-0.47%) |
Mar 28, 2007 | 16.86 | 17.18 | 16.82 | 17.00 | 827,046 | +0.09(+0.53%) |
Mar 27, 2007 | 16.94 | 16.97 | 16.76 | 16.91 | 551,832 | +0.03(+0.18%) |
Mar 26, 2007 | 16.85 | 17.16 | 16.70 | 16.88 | 653,555 | +0.13(+0.78%) |
Mar 23, 2007 | 16.80 | 17.05 | 16.65 | 16.75 | 505,733 | -0.18(-1.06%) |
Mar 22, 2007 | 16.99 | 17.16 | 16.78 | 16.93 | 361,662 | -0.02(-0.12%) |
Mar 21, 2007 | 16.70 | 16.98 | 16.48 | 16.95 | 490,505 | +0.29(+1.74%) |
Mar 20, 2007 | 16.36 | 16.71 | 16.25 | 16.66 | 373,277 | +0.29(+1.77%) |
Mar 19, 2007 | 16.28 | 16.48 | 16.20 | 16.37 | 572,227 | +0.22(+1.36%) |
Mar 16, 2007 | 16.35 | 16.47 | 16.04 | 16.15 | 573,998 | -0.16(-0.98%) |
Mar 15, 2007 | 16.22 | 16.58 | 16.16 | 16.31 | 437,066 | +0.07(+0.43%) |
Mar 14, 2007 | 15.99 | 16.31 | 15.78 | 16.24 | 614,264 | +0.24(+1.50%) |
Mar 13, 2007 | 16.37 | 16.26 | 15.99 | 16.00 | 744,569 | -0.37(-2.26%) |
Mar 12, 2007 | 16.21 | 16.43 | 16.07 | 16.37 | 483,050 | +0.25(+1.55%) |
Mar 09, 2007 | 16.30 | 16.33 | 15.94 | 16.12 | 428,741 | +0.05(+0.31%) |
Mar 08, 2007 | 16.35 | 16.35 | 15.98 | 16.07 | 450,514 | -0.07(-0.43%) |
Mar 07, 2007 | 16.25 | 16.51 | 16.02 | 16.14 | 434,995 | +0.11(+0.69%) |
Mar 06, 2007 | 16.14 | 16.35 | 15.94 | 16.03 | 459,973 | +0.11(+0.69%) |
Mar 05, 2007 | 16.12 | 16.35 | 15.91 | 15.92 | 926,363 | -0.30(-1.85%) |
Mar 02, 2007 | 16.44 | 16.51 | 16.08 | 16.22 | 1,505,825 | -0.34(-2.05%) |
Mar 01, 2007 | 16.26 | 16.62 | 16.12 | 16.56 | 705,343 | +0.16(+0.98%) |
Feb 28, 2007 | 16.70 | 16.85 | 16.17 | 16.40 | 1,085,897 | -0.25(-1.50%) |
Feb 27, 2007 | 17.10 | 17.12 | 16.55 | 16.65 | 1,030,959 | -0.66(-3.81%) |
Feb 26, 2007 | 17.33 | 17.37 | 17.11 | 17.31 | 456,726 | +0.11(+0.64%) |
Feb 23, 2007 | 17.26 | 17.27 | 16.94 | 17.20 | 434,312 | -0.01(-0.06%) |
Feb 22, 2007 | 17.29 | 17.30 | 17.00 | 17.21 | 719,404 | -0.02(-0.12%) |
Feb 21, 2007 | 17.50 | 17.50 | 17.09 | 17.23 | 633,727 | -0.22(-1.26%) |
Feb 20, 2007 | 16.95 | 17.47 | 16.54 | 17.45 | 1,191,806 | +0.45(+2.65%) |
Feb 16, 2007 | 17.05 | 17.06 | 16.90 | 17.00 | 675,612 | -0.01(-0.06%) |
Feb 15, 2007 | 16.84 | 17.20 | 16.80 | 17.01 | 936,036 | +0.16(+0.95%) |
Feb 14, 2007 | 17.45 | 17.45 | 16.75 | 16.85 | 1,562,529 | -0.54(-3.11%) |
Feb 13, 2007 | 17.71 | 17.71 | 17.30 | 17.39 | 669,487 | -0.22(-1.25%) |
Feb 12, 2007 | 17.66 | 17.79 | 17.40 | 17.61 | 539,000 | +0.04(+0.23%) |
Feb 09, 2007 | 17.80 | 17.87 | 17.44 | 17.57 | 905,516 | -0.14(-0.79%) |
Feb 08, 2007 | 17.74 | 17.85 | 17.29 | 17.71 | 952,559 | +0.03(+0.17%) |
Feb 07, 2007 | 17.31 | 17.89 | 17.26 | 17.68 | 881,515 | +0.46(+2.67%) |
Feb 06, 2007 | 17.32 | 17.38 | 17.04 | 17.22 | 899,822 | +0.00(+0.00%) |
Feb 05, 2007 | 17.37 | 17.42 | 16.93 | 17.22 | 1,155,635 | -0.07(-0.40%) |
Feb 02, 2007 | 16.89 | 17.43 | 16.85 | 17.29 | 1,203,896 | +0.43(+2.55%) |