Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.46 | 17.58 | 17.02 | 17.06 | 104,998 | +0.47(+2.83%) |
Apr 27, 2007 | 16.89 | 16.98 | 16.55 | 16.59 | 27,923 | +0.04(+0.25%) |
Apr 26, 2007 | 16.55 | 16.85 | 16.52 | 16.55 | 36,858 | -0.10(-0.58%) |
Apr 25, 2007 | 16.37 | 16.73 | 16.30 | 16.64 | 39,369 | +0.41(+2.55%) |
Apr 24, 2007 | 16.25 | 16.34 | 16.08 | 16.23 | 78,718 | -0.11(-0.67%) |
Apr 23, 2007 | 16.96 | 17.02 | 16.34 | 16.34 | 33,351 | -0.75(-4.40%) |
Apr 20, 2007 | 17.20 | 17.38 | 16.78 | 17.09 | 64,386 | +0.25(+1.47%) |
Apr 19, 2007 | 16.91 | 17.08 | 16.77 | 16.84 | 38,641 | -0.23(-1.37%) |
Apr 18, 2007 | 17.24 | 17.52 | 17.07 | 17.08 | 47,884 | -0.28(-1.59%) |
Apr 17, 2007 | 17.87 | 18.04 | 17.25 | 17.35 | 47,785 | -0.54(-3.01%) |
Apr 16, 2007 | 17.48 | 17.96 | 17.31 | 17.89 | 26,046 | +0.48(+2.77%) |
Apr 13, 2007 | 17.52 | 17.55 | 17.23 | 17.41 | 33,218 | -0.08(-0.47%) |
Apr 12, 2007 | 17.40 | 18.15 | 17.18 | 17.49 | 64,251 | +0.06(+0.32%) |
Apr 11, 2007 | 17.88 | 18.06 | 17.41 | 17.44 | 30,864 | -0.54(-3.03%) |
Apr 10, 2007 | 17.93 | 18.23 | 17.87 | 17.98 | 18,718 | +0.08(+0.46%) |
Apr 09, 2007 | 18.36 | 18.57 | 17.87 | 17.90 | 159,597 | -0.53(-2.88%) |
Apr 05, 2007 | 18.57 | 18.58 | 18.40 | 18.43 | 31,549 | -0.19(-1.00%) |
Apr 04, 2007 | 18.89 | 18.89 | 18.57 | 18.62 | 32,784 | -0.32(-1.67%) |
Apr 03, 2007 | 18.16 | 19.25 | 18.16 | 18.93 | 66,202 | +0.85(+4.73%) |
Apr 02, 2007 | 18.05 | 18.36 | 17.73 | 18.08 | 26,760 | +0.03(+0.19%) |
Mar 30, 2007 | 18.02 | 18.24 | 17.60 | 18.04 | 54,867 | +0.03(+0.19%) |
Mar 29, 2007 | 18.13 | 18.36 | 17.78 | 18.01 | 39,607 | +0.07(+0.38%) |
Mar 28, 2007 | 18.10 | 18.55 | 17.91 | 17.94 | 136,349 | -0.32(-1.77%) |
Mar 27, 2007 | 18.82 | 18.88 | 18.20 | 18.26 | 23,666 | -0.58(-3.07%) |
Mar 26, 2007 | 18.41 | 18.84 | 18.06 | 18.84 | 44,877 | +0.46(+2.51%) |
Mar 23, 2007 | 18.89 | 18.89 | 18.35 | 18.38 | 29,247 | -0.39(-2.06%) |
Mar 22, 2007 | 18.57 | 18.79 | 18.55 | 18.77 | 74,566 | +0.33(+1.80%) |
Mar 21, 2007 | 17.93 | 18.44 | 17.73 | 18.44 | 24,362 | +0.57(+3.20%) |
Mar 20, 2007 | 17.12 | 17.92 | 17.12 | 17.86 | 56,152 | +0.70(+4.10%) |
Mar 19, 2007 | 17.02 | 17.38 | 16.82 | 17.16 | 88,818 | +0.21(+1.26%) |
Mar 16, 2007 | 17.35 | 17.52 | 16.87 | 16.95 | 116,634 | -0.43(-2.50%) |
Mar 15, 2007 | 17.21 | 17.72 | 17.08 | 17.38 | 32,077 | +0.14(+0.80%) |
Mar 14, 2007 | 16.89 | 17.24 | 16.78 | 17.24 | 42,464 | +0.38(+2.25%) |
Mar 13, 2007 | 17.98 | 17.91 | 16.73 | 16.87 | 68,059 | -1.12(-6.21%) |
Mar 12, 2007 | 17.43 | 18.26 | 17.43 | 17.98 | 47,040 | +0.62(+3.57%) |
Mar 09, 2007 | 17.91 | 17.92 | 17.29 | 17.36 | 98,746 | -0.39(-2.18%) |
Mar 08, 2007 | 17.60 | 17.82 | 17.40 | 17.75 | 68,648 | +0.26(+1.46%) |
Mar 07, 2007 | 17.66 | 17.77 | 17.46 | 17.49 | 45,090 | -0.30(-1.67%) |
Mar 06, 2007 | 17.74 | 17.96 | 17.61 | 17.79 | 158,565 | +0.21(+1.18%) |
Mar 05, 2007 | 17.58 | 17.90 | 17.51 | 17.58 | 44,660 | -0.32(-1.77%) |
Mar 02, 2007 | 18.27 | 18.27 | 17.89 | 17.90 | 48,722 | -0.42(-2.30%) |
Mar 01, 2007 | 17.89 | 18.55 | 17.34 | 18.32 | 53,093 | +0.18(+0.99%) |
Feb 28, 2007 | 17.93 | 18.86 | 17.93 | 18.14 | 85,690 | +0.37(+2.06%) |
Feb 27, 2007 | 18.84 | 18.94 | 16.92 | 17.78 | 172,824 | -1.33(-6.96%) |
Feb 26, 2007 | 19.34 | 19.34 | 18.56 | 19.11 | 50,455 | -0.08(-0.43%) |
Feb 23, 2007 | 19.47 | 19.48 | 19.12 | 19.19 | 20,024 | -0.39(-2.01%) |
Feb 22, 2007 | 19.55 | 19.58 | 19.27 | 19.58 | 51,530 | +0.01(+0.04%) |
Feb 21, 2007 | 19.43 | 19.67 | 19.28 | 19.57 | 13,315 | -0.06(-0.28%) |
Feb 20, 2007 | 19.33 | 19.66 | 19.09 | 19.63 | 25,694 | +0.14(+0.71%) |
Feb 16, 2007 | 19.57 | 19.73 | 19.31 | 19.49 | 22,880 | -0.08(-0.42%) |
Feb 15, 2007 | 20.05 | 20.05 | 19.55 | 19.57 | 31,074 | -0.35(-1.76%) |
Feb 14, 2007 | 20.20 | 20.20 | 19.82 | 19.93 | 22,765 | -0.26(-1.26%) |
Feb 13, 2007 | 20.05 | 20.19 | 19.98 | 20.18 | 25,263 | +0.17(+0.83%) |
Feb 12, 2007 | 20.20 | 20.30 | 19.82 | 20.02 | 37,990 | -0.07(-0.34%) |
Feb 09, 2007 | 20.20 | 20.43 | 19.57 | 20.09 | 46,161 | -0.16(-0.78%) |
Feb 08, 2007 | 20.21 | 20.26 | 19.93 | 20.24 | 14,690 | +0.04(+0.20%) |
Feb 07, 2007 | 20.22 | 20.26 | 19.83 | 20.20 | 41,750 | +0.05(+0.24%) |
Feb 06, 2007 | 20.28 | 20.32 | 19.91 | 20.15 | 22,631 | -0.02(-0.10%) |
Feb 05, 2007 | 20.04 | 20.29 | 19.85 | 20.17 | 45,101 | +0.00(+0.00%) |
Feb 02, 2007 | 19.95 | 20.22 | 19.95 | 20.17 | 36,787 | +0.26(+1.28%) |