Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.09 | 17.35 | 16.86 | 16.90 | 184,289 | -0.13(-0.75%) |
Apr 27, 2007 | 17.43 | 17.49 | 17.01 | 17.03 | 508,194 | -0.39(-2.25%) |
Apr 26, 2007 | 17.51 | 17.53 | 17.28 | 17.42 | 245,521 | +0.02(+0.10%) |
Apr 25, 2007 | 17.21 | 17.49 | 17.20 | 17.40 | 154,794 | +0.29(+1.69%) |
Apr 24, 2007 | 17.27 | 17.27 | 17.03 | 17.11 | 194,380 | -0.13(-0.74%) |
Apr 23, 2007 | 17.48 | 17.48 | 17.20 | 17.24 | 169,779 | -0.20(-1.12%) |
Apr 20, 2007 | 17.61 | 17.63 | 17.40 | 17.43 | 261,404 | -0.02(-0.10%) |
Apr 19, 2007 | 17.38 | 17.57 | 17.21 | 17.45 | 241,557 | +0.09(+0.49%) |
Apr 18, 2007 | 17.29 | 17.48 | 17.28 | 17.37 | 296,065 | +0.07(+0.39%) |
Apr 17, 2007 | 17.33 | 17.47 | 17.26 | 17.30 | 400,115 | -0.03(-0.15%) |
Apr 16, 2007 | 17.02 | 17.43 | 16.96 | 17.32 | 365,345 | +0.47(+2.78%) |
Apr 13, 2007 | 16.59 | 16.88 | 16.51 | 16.86 | 429,518 | +0.26(+1.54%) |
Apr 12, 2007 | 16.60 | 16.64 | 16.46 | 16.60 | 310,599 | -0.04(-0.26%) |
Apr 11, 2007 | 17.03 | 17.04 | 16.47 | 16.64 | 421,288 | -0.38(-2.25%) |
Apr 10, 2007 | 17.18 | 17.32 | 16.94 | 17.03 | 331,156 | -0.12(-0.70%) |
Apr 09, 2007 | 17.41 | 17.42 | 17.11 | 17.15 | 183,428 | -0.28(-1.61%) |
Apr 05, 2007 | 17.14 | 17.49 | 17.09 | 17.43 | 342,900 | +0.25(+1.44%) |
Apr 04, 2007 | 17.54 | 17.54 | 17.15 | 17.18 | 245,722 | -0.31(-1.80%) |
Apr 03, 2007 | 17.51 | 17.75 | 17.41 | 17.49 | 240,021 | +0.04(+0.24%) |
Apr 02, 2007 | 17.43 | 17.47 | 17.35 | 17.45 | 116,503 | +0.12(+0.69%) |
Mar 30, 2007 | 17.46 | 17.55 | 17.26 | 17.33 | 356,502 | -0.09(-0.49%) |
Mar 29, 2007 | 17.55 | 17.63 | 17.24 | 17.42 | 175,161 | -0.03(-0.15%) |
Mar 28, 2007 | 17.67 | 17.72 | 17.40 | 17.44 | 145,241 | -0.32(-1.82%) |
Mar 27, 2007 | 17.65 | 17.86 | 17.61 | 17.77 | 171,013 | +0.00(+0.00%) |
Mar 26, 2007 | 17.84 | 17.86 | 17.62 | 17.77 | 141,433 | -0.11(-0.62%) |
Mar 23, 2007 | 17.80 | 17.95 | 17.49 | 17.88 | 225,560 | +0.02(+0.10%) |
Mar 22, 2007 | 17.82 | 17.88 | 17.59 | 17.86 | 135,959 | +0.00(+0.00%) |
Mar 21, 2007 | 17.49 | 17.86 | 17.36 | 17.86 | 199,670 | +0.33(+1.89%) |
Mar 20, 2007 | 17.45 | 17.65 | 17.29 | 17.53 | 106,133 | +0.03(+0.19%) |
Mar 19, 2007 | 17.40 | 17.65 | 17.32 | 17.49 | 254,057 | +0.14(+0.79%) |
Mar 16, 2007 | 17.50 | 17.59 | 17.24 | 17.36 | 268,310 | -0.15(-0.88%) |
Mar 15, 2007 | 17.89 | 17.96 | 17.38 | 17.51 | 295,923 | -0.34(-1.91%) |
Mar 14, 2007 | 17.46 | 17.86 | 17.28 | 17.85 | 283,461 | +0.31(+1.75%) |
Mar 13, 2007 | 17.99 | 17.99 | 17.29 | 17.55 | 375,574 | -0.44(-2.46%) |
Mar 12, 2007 | 17.96 | 18.08 | 17.79 | 17.99 | 290,488 | -0.05(-0.28%) |
Mar 09, 2007 | 18.05 | 18.14 | 17.82 | 18.04 | 330,892 | +0.06(+0.33%) |
Mar 08, 2007 | 18.20 | 18.21 | 17.82 | 17.98 | 581,538 | -0.20(-1.08%) |
Mar 07, 2007 | 18.35 | 18.41 | 18.10 | 18.18 | 2,642,126 | -0.13(-0.70%) |
Mar 06, 2007 | 18.39 | 18.69 | 18.19 | 18.30 | 1,401,121 | +0.99(+5.70%) |
Mar 05, 2007 | 17.78 | 17.78 | 17.30 | 17.32 | 355,527 | -0.49(-2.77%) |
Mar 02, 2007 | 18.00 | 18.01 | 17.64 | 17.81 | 242,988 | -0.25(-1.37%) |
Mar 01, 2007 | 18.12 | 18.47 | 17.77 | 18.06 | 424,371 | -0.32(-1.71%) |
Feb 28, 2007 | 19.06 | 19.06 | 18.27 | 18.37 | 448,895 | -0.74(-3.88%) |
Feb 27, 2007 | 19.17 | 19.28 | 18.85 | 19.11 | 466,154 | -0.19(-0.97%) |
Feb 26, 2007 | 19.38 | 19.58 | 19.08 | 19.30 | 685,663 | +0.06(+0.31%) |
Feb 23, 2007 | 19.22 | 19.39 | 18.94 | 19.24 | 431,759 | +0.09(+0.44%) |
Feb 22, 2007 | 18.09 | 19.34 | 18.07 | 19.15 | 1,101,062 | -0.06(-0.31%) |
Feb 21, 2007 | 18.47 | 19.50 | 18.47 | 19.21 | 727,664 | +0.66(+3.53%) |
Feb 20, 2007 | 18.69 | 18.81 | 18.34 | 18.56 | 299,076 | -0.15(-0.82%) |
Feb 16, 2007 | 18.61 | 18.73 | 18.52 | 18.71 | 170,432 | +0.13(+0.69%) |
Feb 15, 2007 | 18.41 | 18.75 | 18.34 | 18.58 | 218,111 | +0.20(+1.06%) |
Feb 14, 2007 | 18.52 | 18.58 | 18.18 | 18.39 | 203,366 | -0.11(-0.60%) |
Feb 13, 2007 | 18.05 | 18.58 | 18.05 | 18.50 | 155,114 | +0.46(+2.55%) |
Feb 12, 2007 | 18.10 | 18.12 | 17.88 | 18.04 | 243,026 | -0.10(-0.56%) |
Feb 09, 2007 | 18.65 | 18.65 | 18.08 | 18.14 | 199,256 | -0.49(-2.65%) |
Feb 08, 2007 | 18.44 | 18.66 | 18.18 | 18.64 | 171,898 | +0.20(+1.11%) |
Feb 07, 2007 | 18.03 | 18.49 | 17.92 | 18.43 | 320,247 | +0.35(+1.93%) |
Feb 06, 2007 | 18.20 | 18.20 | 17.94 | 18.08 | 135,710 | -0.07(-0.38%) |
Feb 05, 2007 | 18.24 | 18.41 | 18.03 | 18.15 | 163,766 | -0.09(-0.51%) |
Feb 02, 2007 | 18.33 | 18.39 | 18.22 | 18.24 | 144,653 | -0.08(-0.42%) |