Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.93 | 18.05 | 17.35 | 17.42 | 1,237,223 | -0.45(-2.49%) |
Apr 27, 2007 | 18.18 | 18.18 | 17.77 | 17.86 | 1,292,898 | -0.32(-1.78%) |
Apr 26, 2007 | 17.37 | 18.46 | 17.37 | 18.18 | 2,672,658 | +1.21(+7.13%) |
Apr 25, 2007 | 17.28 | 17.32 | 16.69 | 16.97 | 1,197,120 | -0.16(-0.93%) |
Apr 24, 2007 | 17.23 | 17.31 | 17.07 | 17.13 | 1,016,656 | -0.10(-0.57%) |
Apr 23, 2007 | 17.00 | 17.37 | 16.93 | 17.23 | 512,594 | +0.17(+0.99%) |
Apr 20, 2007 | 17.11 | 17.22 | 16.99 | 17.06 | 621,811 | +0.29(+1.73%) |
Apr 19, 2007 | 16.63 | 16.91 | 16.63 | 16.77 | 709,057 | -0.06(-0.33%) |
Apr 18, 2007 | 16.81 | 17.11 | 16.61 | 16.83 | 849,631 | +0.02(+0.14%) |
Apr 17, 2007 | 16.88 | 16.94 | 16.69 | 16.81 | 843,231 | -0.07(-0.39%) |
Apr 16, 2007 | 16.43 | 16.89 | 16.43 | 16.87 | 694,551 | +0.44(+2.68%) |
Apr 13, 2007 | 16.35 | 16.45 | 16.12 | 16.43 | 1,242,342 | +0.06(+0.34%) |
Apr 12, 2007 | 15.89 | 16.40 | 15.77 | 16.37 | 863,283 | +0.47(+2.98%) |
Apr 11, 2007 | 16.12 | 16.15 | 15.83 | 15.90 | 984,872 | -0.24(-1.51%) |
Apr 10, 2007 | 16.14 | 16.27 | 16.00 | 16.15 | 503,208 | +0.05(+0.32%) |
Apr 09, 2007 | 15.99 | 16.21 | 15.95 | 16.09 | 895,707 | +0.22(+1.36%) |
Apr 05, 2007 | 15.71 | 15.94 | 15.69 | 15.88 | 756,412 | +0.05(+0.30%) |
Apr 04, 2007 | 16.27 | 16.34 | 15.79 | 15.83 | 1,108,594 | -0.57(-3.49%) |
Apr 03, 2007 | 16.41 | 16.54 | 16.34 | 16.40 | 578,508 | +0.10(+0.60%) |
Apr 02, 2007 | 16.22 | 16.35 | 16.11 | 16.30 | 421,082 | +0.14(+0.84%) |
Mar 30, 2007 | 16.11 | 16.41 | 15.93 | 16.17 | 817,634 | +0.04(+0.23%) |
Mar 29, 2007 | 16.08 | 16.23 | 15.87 | 16.13 | 917,891 | +0.18(+1.15%) |
Mar 28, 2007 | 15.89 | 16.15 | 15.82 | 15.95 | 1,679,850 | -0.04(-0.26%) |
Mar 27, 2007 | 16.11 | 16.24 | 15.94 | 15.99 | 1,191,360 | -0.20(-1.25%) |
Mar 26, 2007 | 16.08 | 16.25 | 15.97 | 16.19 | 1,409,154 | +0.10(+0.61%) |
Mar 23, 2007 | 15.94 | 16.15 | 15.92 | 16.09 | 502,568 | +0.13(+0.79%) |
Mar 22, 2007 | 15.94 | 16.02 | 15.76 | 15.97 | 821,473 | +0.01(+0.09%) |
Mar 21, 2007 | 15.61 | 15.97 | 15.58 | 15.95 | 512,167 | +0.37(+2.35%) |
Mar 20, 2007 | 15.56 | 15.63 | 15.49 | 15.59 | 399,537 | +0.00(+0.00%) |
Mar 19, 2007 | 15.57 | 15.73 | 15.52 | 15.59 | 582,988 | +0.08(+0.51%) |
Mar 16, 2007 | 15.62 | 15.69 | 15.18 | 15.51 | 1,216,958 | -0.11(-0.69%) |
Mar 15, 2007 | 15.25 | 15.64 | 15.25 | 15.62 | 1,073,611 | +0.40(+2.65%) |
Mar 14, 2007 | 14.84 | 15.27 | 14.84 | 15.21 | 1,732,966 | +0.34(+2.30%) |
Mar 13, 2007 | 15.30 | 15.27 | 14.71 | 14.87 | 806,968 | -0.43(-2.79%) |
Mar 12, 2007 | 15.12 | 15.33 | 15.09 | 15.30 | 405,297 | +0.01(+0.06%) |
Mar 09, 2007 | 15.24 | 15.32 | 15.07 | 15.29 | 746,173 | +0.17(+1.12%) |
Mar 08, 2007 | 14.95 | 15.25 | 14.92 | 15.12 | 810,168 | +0.28(+1.90%) |
Mar 07, 2007 | 14.54 | 15.03 | 14.49 | 14.84 | 805,048 | +0.37(+2.53%) |
Mar 06, 2007 | 14.86 | 14.96 | 14.43 | 14.47 | 1,141,658 | -0.23(-1.59%) |
Mar 05, 2007 | 14.52 | 14.93 | 14.35 | 14.71 | 749,800 | +0.07(+0.45%) |
Mar 02, 2007 | 15.09 | 15.10 | 14.63 | 14.64 | 1,055,906 | -0.54(-3.58%) |
Mar 01, 2007 | 14.88 | 15.40 | 14.87 | 15.18 | 717,802 | +0.12(+0.78%) |
Feb 28, 2007 | 15.05 | 15.21 | 14.81 | 15.07 | 813,581 | +0.17(+1.13%) |
Feb 27, 2007 | 14.93 | 15.43 | 14.53 | 14.90 | 839,392 | -0.71(-4.54%) |
Feb 26, 2007 | 15.90 | 15.98 | 15.56 | 15.61 | 1,061,879 | -0.28(-1.77%) |
Feb 23, 2007 | 16.12 | 16.12 | 15.70 | 15.89 | 782,010 | -0.23(-1.45%) |
Feb 22, 2007 | 16.26 | 16.41 | 16.01 | 16.12 | 1,247,035 | +0.10(+0.61%) |
Feb 21, 2007 | 15.77 | 16.06 | 15.69 | 16.02 | 675,993 | +0.22(+1.36%) |
Feb 20, 2007 | 15.67 | 15.96 | 15.52 | 15.81 | 600,053 | +0.15(+0.96%) |
Feb 16, 2007 | 15.71 | 15.71 | 15.50 | 15.66 | 348,769 | -0.06(-0.36%) |
Feb 15, 2007 | 15.70 | 15.85 | 15.63 | 15.71 | 573,815 | +0.01(+0.09%) |
Feb 14, 2007 | 15.16 | 15.88 | 15.16 | 15.70 | 953,950 | +0.47(+3.08%) |
Feb 13, 2007 | 14.91 | 15.26 | 14.86 | 15.23 | 426,778 | +0.37(+2.46%) |
Feb 12, 2007 | 14.70 | 14.93 | 14.49 | 14.87 | 493,076 | +0.17(+1.18%) |
Feb 09, 2007 | 14.92 | 15.00 | 14.60 | 14.69 | 620,104 | -0.26(-1.76%) |
Feb 08, 2007 | 15.19 | 15.29 | 14.95 | 14.95 | 1,139,525 | -0.28(-1.85%) |
Feb 07, 2007 | 15.21 | 15.35 | 15.13 | 15.24 | 463,958 | +0.01(+0.09%) |
Feb 06, 2007 | 15.17 | 15.31 | 15.10 | 15.22 | 363,701 | +0.12(+0.78%) |
Feb 05, 2007 | 15.26 | 15.26 | 15.02 | 15.10 | 623,731 | -0.23(-1.53%) |
Feb 02, 2007 | 15.24 | 15.39 | 15.14 | 15.34 | 421,935 | +0.20(+1.30%) |