Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.42 | 18.42 | 17.58 | 17.64 | 205,707 | -0.71(-3.85%) |
Apr 27, 2007 | 18.73 | 18.80 | 18.17 | 18.35 | 128,839 | -0.45(-2.39%) |
Apr 26, 2007 | 18.09 | 18.87 | 18.09 | 18.80 | 137,397 | +0.77(+4.28%) |
Apr 25, 2007 | 17.85 | 18.23 | 17.77 | 18.03 | 66,287 | +0.18(+1.01%) |
Apr 24, 2007 | 18.04 | 18.04 | 17.60 | 17.85 | 164,784 | -0.19(-1.07%) |
Apr 23, 2007 | 18.25 | 18.25 | 17.90 | 18.04 | 105,499 | -0.19(-1.02%) |
Apr 20, 2007 | 18.16 | 18.25 | 17.67 | 18.23 | 70,034 | +0.51(+2.87%) |
Apr 19, 2007 | 17.47 | 17.81 | 17.39 | 17.72 | 88,071 | +0.07(+0.40%) |
Apr 18, 2007 | 17.76 | 17.84 | 17.45 | 17.65 | 86,515 | -0.17(-0.97%) |
Apr 17, 2007 | 17.35 | 17.83 | 17.24 | 17.82 | 141,288 | +0.46(+2.63%) |
Apr 16, 2007 | 17.35 | 17.43 | 17.32 | 17.36 | 121,059 | +0.01(+0.07%) |
Apr 13, 2007 | 17.34 | 17.35 | 17.09 | 17.35 | 63,641 | +0.03(+0.19%) |
Apr 12, 2007 | 16.79 | 17.34 | 16.79 | 17.32 | 73,911 | +0.48(+2.86%) |
Apr 11, 2007 | 17.22 | 17.22 | 16.61 | 16.84 | 147,667 | -0.35(-2.02%) |
Apr 10, 2007 | 16.88 | 17.34 | 16.88 | 17.18 | 51,660 | +0.28(+1.63%) |
Apr 09, 2007 | 16.90 | 16.94 | 16.64 | 16.91 | 206,952 | -0.01(-0.04%) |
Apr 05, 2007 | 16.73 | 17.14 | 16.63 | 16.91 | 59,596 | +0.19(+1.11%) |
Apr 04, 2007 | 17.26 | 17.26 | 16.61 | 16.73 | 170,852 | -0.52(-3.02%) |
Apr 03, 2007 | 16.55 | 17.38 | 16.55 | 17.25 | 257,368 | +0.76(+4.64%) |
Apr 02, 2007 | 15.98 | 16.54 | 15.91 | 16.48 | 125,260 | +0.51(+3.22%) |
Mar 30, 2007 | 15.69 | 16.09 | 15.66 | 15.97 | 111,256 | +0.29(+1.84%) |
Mar 29, 2007 | 15.85 | 16.12 | 15.43 | 15.68 | 78,268 | -0.08(-0.53%) |
Mar 28, 2007 | 15.82 | 15.91 | 15.53 | 15.76 | 236,828 | -0.12(-0.77%) |
Mar 27, 2007 | 15.87 | 16.33 | 15.73 | 15.89 | 53,527 | +0.00(+0.00%) |
Mar 26, 2007 | 15.73 | 16.21 | 15.73 | 15.89 | 46,214 | +0.13(+0.86%) |
Mar 23, 2007 | 15.93 | 16.07 | 15.70 | 15.75 | 54,928 | -0.13(-0.85%) |
Mar 22, 2007 | 15.89 | 16.03 | 15.52 | 15.89 | 112,190 | +0.01(+0.04%) |
Mar 21, 2007 | 15.67 | 16.03 | 15.32 | 15.88 | 108,611 | +0.26(+1.65%) |
Mar 20, 2007 | 15.15 | 15.62 | 15.06 | 15.62 | 39,990 | +0.51(+3.40%) |
Mar 19, 2007 | 14.97 | 15.23 | 14.97 | 15.11 | 67,220 | +0.21(+1.38%) |
Mar 16, 2007 | 15.16 | 15.19 | 14.79 | 14.90 | 158,871 | -0.25(-1.65%) |
Mar 15, 2007 | 14.86 | 15.25 | 14.86 | 15.15 | 55,394 | +0.33(+2.21%) |
Mar 14, 2007 | 14.68 | 14.93 | 14.55 | 14.83 | 76,090 | +0.08(+0.52%) |
Mar 13, 2007 | 15.08 | 14.97 | 14.66 | 14.75 | 103,943 | -0.33(-2.17%) |
Mar 12, 2007 | 15.10 | 15.13 | 14.94 | 15.08 | 37,656 | +0.03(+0.17%) |
Mar 09, 2007 | 15.18 | 15.22 | 14.79 | 15.05 | 70,799 | +0.00(+0.00%) |
Mar 08, 2007 | 15.09 | 15.13 | 14.94 | 15.05 | 92,584 | +0.04(+0.26%) |
Mar 07, 2007 | 15.21 | 15.26 | 14.92 | 15.01 | 95,696 | -0.24(-1.60%) |
Mar 06, 2007 | 14.81 | 15.37 | 14.81 | 15.26 | 72,200 | +0.57(+3.90%) |
Mar 05, 2007 | 14.56 | 15.10 | 14.51 | 14.68 | 105,966 | -0.02(-0.13%) |
Mar 02, 2007 | 14.97 | 15.09 | 14.69 | 14.70 | 152,802 | -0.35(-2.35%) |
Mar 01, 2007 | 15.07 | 15.42 | 14.86 | 15.06 | 81,691 | -0.28(-1.80%) |
Feb 28, 2007 | 15.62 | 15.62 | 15.03 | 15.33 | 117,947 | -0.36(-2.29%) |
Feb 27, 2007 | 16.00 | 16.00 | 15.64 | 15.69 | 171,630 | -0.51(-3.17%) |
Feb 26, 2007 | 16.23 | 16.23 | 16.00 | 16.21 | 73,289 | +0.06(+0.40%) |
Feb 23, 2007 | 16.13 | 16.20 | 16.05 | 16.14 | 63,175 | -0.06(-0.36%) |
Feb 22, 2007 | 16.05 | 16.20 | 15.75 | 16.20 | 77,335 | +0.14(+0.88%) |
Feb 21, 2007 | 16.13 | 16.21 | 15.88 | 16.06 | 44,969 | -0.12(-0.75%) |
Feb 20, 2007 | 16.01 | 16.19 | 15.75 | 16.18 | 66,753 | +0.10(+0.64%) |
Feb 16, 2007 | 15.91 | 16.12 | 15.67 | 16.08 | 80,602 | +0.18(+1.13%) |
Feb 15, 2007 | 15.57 | 16.00 | 15.53 | 15.90 | 107,522 | +0.20(+1.27%) |
Feb 14, 2007 | 15.69 | 15.76 | 15.64 | 15.70 | 198,069 | -0.03(-0.16%) |
Feb 13, 2007 | 15.58 | 15.73 | 15.57 | 15.73 | 60,377 | +0.15(+0.95%) |
Feb 12, 2007 | 15.49 | 15.62 | 15.40 | 15.58 | 68,809 | +0.08(+0.54%) |
Feb 09, 2007 | 15.82 | 15.90 | 15.43 | 15.49 | 65,042 | -0.37(-2.35%) |
Feb 08, 2007 | 15.89 | 15.91 | 15.82 | 15.87 | 61,930 | -0.09(-0.56%) |
Feb 07, 2007 | 15.98 | 16.05 | 15.72 | 15.96 | 65,820 | -0.05(-0.32%) |
Feb 06, 2007 | 15.87 | 16.02 | 15.69 | 16.01 | 100,986 | +0.19(+1.22%) |
Feb 05, 2007 | 15.87 | 15.96 | 15.75 | 15.82 | 77,646 | -0.06(-0.40%) |
Feb 02, 2007 | 15.85 | 16.02 | 15.79 | 15.88 | 91,961 | +0.08(+0.49%) |