Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.65 | 19.87 | 19.20 | 19.65 | 123,053 | +0.40(+2.08%) |
Apr 27, 2007 | 19.90 | 19.45 | 19.05 | 19.25 | 13,917 | -0.65(-3.27%) |
Apr 26, 2007 | 19.90 | 19.90 | 19.65 | 19.90 | 13,784 | +0.00(+0.00%) |
Apr 25, 2007 | 19.50 | 19.95 | 19.50 | 19.90 | 11,633 | +0.40(+2.05%) |
Apr 24, 2007 | 19.50 | 19.50 | 19.02 | 19.50 | 59,618 | -0.05(-0.26%) |
Apr 23, 2007 | 19.55 | 19.95 | 19.55 | 19.55 | 16,006 | +0.65(+3.44%) |
Apr 20, 2007 | 18.90 | 19.25 | 18.90 | 18.90 | 11,600 | +0.20(+1.07%) |
Apr 19, 2007 | 19.00 | 18.85 | 18.50 | 18.70 | 14,529 | -0.30(-1.58%) |
Apr 18, 2007 | 19.00 | 19.00 | 18.60 | 19.00 | 8,903 | +0.10(+0.53%) |
Apr 17, 2007 | 18.90 | 19.00 | 18.65 | 18.90 | 23,610 | +0.25(+1.34%) |
Apr 16, 2007 | 18.65 | 19.05 | 18.60 | 18.65 | 780,013 | +0.10(+0.54%) |
Apr 13, 2007 | 18.55 | 18.70 | 18.25 | 18.55 | 43,279 | -0.30(-1.59%) |
Apr 12, 2007 | 18.85 | 18.85 | 18.27 | 18.85 | 63,532 | +0.60(+3.29%) |
Apr 11, 2007 | 18.25 | 18.75 | 18.25 | 18.25 | 26,650 | -0.75(-3.95%) |
Apr 10, 2007 | 19.00 | 19.00 | 18.45 | 19.00 | 19,274 | +0.50(+2.70%) |
Apr 09, 2007 | 18.50 | 18.50 | 18.25 | 18.50 | 14,803 | +0.00(+0.00%) |
Apr 05, 2007 | 18.50 | 18.50 | 18.10 | 18.50 | 21,573 | +0.40(+2.21%) |
Apr 04, 2007 | 18.10 | 18.35 | 18.05 | 18.10 | 30,514 | -0.40(-2.16%) |
Apr 03, 2007 | 18.50 | 18.65 | 18.35 | 18.50 | 9,520 | +0.95(+5.41%) |
Apr 02, 2007 | 17.55 | 17.85 | 17.55 | 17.55 | 12,043 | -0.05(-0.28%) |
Mar 30, 2007 | 17.60 | 17.85 | 17.55 | 17.60 | 30,819 | +0.10(+0.57%) |
Mar 29, 2007 | 17.50 | 17.50 | 17.15 | 17.50 | 12,482 | +0.75(+4.48%) |
Mar 28, 2007 | 16.75 | 17.25 | 16.75 | 16.75 | 12,423 | -0.60(-3.46%) |
Mar 27, 2007 | 17.35 | 17.40 | 16.90 | 17.35 | 30,595 | +0.65(+3.89%) |
Mar 26, 2007 | 16.70 | 17.05 | 16.65 | 16.70 | 10,852 | -0.20(-1.18%) |
Mar 23, 2007 | 16.90 | 17.10 | 16.80 | 16.90 | 8,245 | -0.30(-1.74%) |
Mar 22, 2007 | 17.20 | 17.20 | 16.80 | 17.20 | 18,123 | +0.10(+0.58%) |
Mar 21, 2007 | 17.10 | 17.35 | 16.70 | 17.10 | 13,619 | +0.45(+2.70%) |
Mar 20, 2007 | 16.65 | 16.80 | 16.39 | 16.65 | 154,515 | -0.30(-1.77%) |
Mar 19, 2007 | 16.95 | 17.00 | 16.70 | 16.95 | 31,628 | +0.10(+0.59%) |
Mar 16, 2007 | 16.85 | 16.85 | 16.40 | 16.85 | 44,644 | +0.65(+4.01%) |
Mar 15, 2007 | 16.20 | 16.58 | 16.15 | 16.20 | 52,313 | -0.30(-1.82%) |
Mar 14, 2007 | 16.50 | 16.50 | 16.00 | 16.50 | 17,400 | +0.05(+0.30%) |
Mar 13, 2007 | 16.65 | 16.80 | 16.10 | 16.45 | 13,053 | -0.20(-1.20%) |
Mar 12, 2007 | 16.65 | 16.65 | 16.35 | 16.65 | 13,410 | +0.35(+2.15%) |
Mar 09, 2007 | 16.30 | 16.80 | 16.30 | 16.30 | 11,579 | -0.10(-0.61%) |
Mar 08, 2007 | 16.40 | 16.50 | 16.10 | 16.40 | 27,543 | +0.60(+3.80%) |
Mar 07, 2007 | 15.80 | 16.10 | 15.80 | 15.80 | 15,136 | -0.05(-0.32%) |
Mar 06, 2007 | 15.85 | 15.85 | 15.55 | 15.85 | 17,592 | +0.45(+2.92%) |
Mar 05, 2007 | 15.40 | 15.75 | 15.35 | 15.40 | 21,552 | -0.45(-2.84%) |
Mar 02, 2007 | 15.75 | 15.90 | 15.65 | 15.85 | 21,558 | +0.10(+0.63%) |
Mar 01, 2007 | 15.75 | 15.85 | 15.50 | 15.75 | 27,882 | -0.15(-0.94%) |
Feb 28, 2007 | 15.90 | 15.90 | 15.55 | 15.90 | 15,422 | -0.20(-1.24%) |
Feb 27, 2007 | 16.10 | 16.50 | 15.75 | 16.10 | 36,646 | -0.85(-5.01%) |
Feb 26, 2007 | 16.95 | 17.20 | 16.95 | 16.95 | 16,717 | +0.05(+0.30%) |
Feb 23, 2007 | 16.90 | 16.90 | 16.65 | 16.90 | 19,765 | +0.05(+0.30%) |
Feb 22, 2007 | 16.85 | 16.85 | 16.45 | 16.85 | 26,754 | +0.30(+1.81%) |
Feb 21, 2007 | 16.55 | 16.55 | 16.20 | 16.55 | 21,214 | -0.25(-1.49%) |
Feb 20, 2007 | 16.80 | 16.80 | 16.45 | 16.80 | 20,510 | +0.25(+1.51%) |
Feb 16, 2007 | 16.55 | 16.80 | 16.50 | 16.55 | 26,204 | -0.45(-2.65%) |
Feb 15, 2007 | 17.00 | 17.20 | 17.00 | 17.00 | 28,741 | -0.20(-1.16%) |
Feb 14, 2007 | 17.20 | 17.20 | 16.90 | 17.20 | 17,896 | +0.70(+4.24%) |
Feb 13, 2007 | 16.50 | 16.50 | 16.15 | 16.50 | 36,799 | +0.30(+1.85%) |
Feb 12, 2007 | 16.65 | 16.35 | 16.00 | 16.20 | 41,935 | -0.45(-2.70%) |
Feb 09, 2007 | 16.65 | 16.80 | 16.35 | 16.65 | 15,355 | +0.05(+0.30%) |
Feb 08, 2007 | 16.60 | 16.85 | 16.50 | 16.60 | 20,885 | -0.35(-2.06%) |
Feb 07, 2007 | 16.95 | 17.05 | 16.80 | 16.95 | 24,716 | +0.12(+0.71%) |
Feb 06, 2007 | 16.83 | 16.85 | 16.65 | 16.83 | 23,325 | +0.08(+0.48%) |
Feb 05, 2007 | 16.75 | 16.80 | 16.50 | 16.75 | 12,782 | +0.15(+0.90%) |
Feb 02, 2007 | 16.60 | 16.60 | 16.30 | 16.60 | 16,155 | +0.90(+5.73%) |