Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.38 | 18.49 | 17.89 | 17.94 | 442,089 | -0.45(-2.46%) |
Apr 27, 2007 | 18.55 | 18.57 | 18.28 | 18.39 | 228,445 | -0.17(-0.93%) |
Apr 26, 2007 | 18.61 | 18.65 | 18.37 | 18.57 | 282,009 | -0.10(-0.51%) |
Apr 25, 2007 | 18.76 | 18.76 | 18.47 | 18.66 | 497,309 | +0.05(+0.29%) |
Apr 24, 2007 | 18.55 | 18.70 | 18.46 | 18.61 | 412,730 | +0.06(+0.32%) |
Apr 23, 2007 | 18.52 | 18.66 | 18.46 | 18.55 | 407,868 | +0.02(+0.13%) |
Apr 20, 2007 | 18.50 | 18.70 | 18.36 | 18.52 | 404,205 | +0.23(+1.24%) |
Apr 19, 2007 | 18.14 | 18.35 | 17.89 | 18.30 | 502,804 | +0.06(+0.33%) |
Apr 18, 2007 | 18.46 | 18.50 | 18.17 | 18.24 | 404,726 | -0.27(-1.45%) |
Apr 17, 2007 | 18.17 | 18.57 | 17.95 | 18.51 | 578,129 | -0.34(-1.80%) |
Apr 16, 2007 | 18.77 | 18.85 | 18.66 | 18.85 | 209,756 | +0.06(+0.32%) |
Apr 13, 2007 | 18.80 | 18.80 | 18.55 | 18.79 | 542,464 | -0.06(-0.32%) |
Apr 12, 2007 | 18.67 | 18.85 | 18.60 | 18.85 | 459,563 | +0.17(+0.89%) |
Apr 11, 2007 | 18.69 | 18.73 | 18.55 | 18.68 | 335,387 | -0.03(-0.16%) |
Apr 10, 2007 | 18.66 | 18.76 | 18.64 | 18.71 | 279,095 | +0.01(+0.03%) |
Apr 09, 2007 | 18.82 | 18.82 | 18.66 | 18.70 | 424,085 | -0.05(-0.25%) |
Apr 05, 2007 | 18.73 | 18.77 | 18.70 | 18.75 | 306,594 | +0.01(+0.06%) |
Apr 04, 2007 | 18.73 | 18.85 | 18.58 | 18.74 | 215,335 | -0.04(-0.22%) |
Apr 03, 2007 | 18.82 | 19.05 | 18.70 | 18.78 | 338,492 | +0.01(+0.03%) |
Apr 02, 2007 | 18.58 | 18.80 | 18.47 | 18.77 | 384,049 | +0.20(+1.06%) |
Mar 30, 2007 | 18.60 | 18.79 | 18.33 | 18.58 | 501,403 | -0.03(-0.16%) |
Mar 29, 2007 | 19.10 | 19.15 | 18.42 | 18.61 | 540,138 | -0.44(-2.31%) |
Mar 28, 2007 | 18.42 | 19.14 | 18.32 | 19.05 | 1,312,138 | +0.57(+3.06%) |
Mar 27, 2007 | 18.11 | 18.64 | 18.06 | 18.48 | 551,207 | +0.33(+1.84%) |
Mar 26, 2007 | 18.36 | 18.36 | 17.91 | 18.15 | 328,336 | -0.17(-0.91%) |
Mar 23, 2007 | 18.15 | 18.46 | 18.15 | 18.32 | 316,209 | +0.13(+0.72%) |
Mar 22, 2007 | 18.28 | 18.31 | 17.95 | 18.18 | 594,891 | -0.18(-0.97%) |
Mar 21, 2007 | 18.35 | 18.40 | 17.73 | 18.36 | 1,231,625 | +0.14(+0.78%) |
Mar 20, 2007 | 17.71 | 18.74 | 17.53 | 18.22 | 1,540,862 | +1.36(+8.09%) |
Mar 19, 2007 | 16.67 | 16.91 | 16.66 | 16.86 | 275,928 | +0.25(+1.51%) |
Mar 16, 2007 | 16.49 | 16.67 | 16.46 | 16.61 | 641,803 | +0.09(+0.54%) |
Mar 15, 2007 | 16.29 | 16.55 | 16.26 | 16.52 | 408,718 | +0.18(+1.13%) |
Mar 14, 2007 | 16.04 | 16.41 | 16.04 | 16.33 | 247,259 | +0.30(+1.86%) |
Mar 13, 2007 | 16.56 | 16.54 | 16.02 | 16.04 | 380,636 | -0.52(-3.16%) |
Mar 12, 2007 | 16.52 | 16.61 | 16.48 | 16.56 | 210,933 | +0.10(+0.61%) |
Mar 09, 2007 | 16.43 | 16.55 | 16.30 | 16.46 | 123,409 | +0.06(+0.36%) |
Mar 08, 2007 | 16.53 | 16.57 | 16.37 | 16.40 | 281,999 | -0.03(-0.18%) |
Mar 07, 2007 | 16.62 | 16.62 | 16.42 | 16.43 | 594,030 | -0.21(-1.29%) |
Mar 06, 2007 | 16.39 | 16.73 | 16.29 | 16.64 | 309,478 | +0.41(+2.53%) |
Mar 05, 2007 | 16.31 | 16.67 | 16.20 | 16.23 | 353,196 | -0.24(-1.48%) |
Mar 02, 2007 | 16.58 | 16.68 | 16.39 | 16.48 | 508,266 | -0.18(-1.07%) |
Mar 01, 2007 | 16.49 | 16.90 | 16.20 | 16.65 | 305,590 | -0.05(-0.28%) |
Feb 28, 2007 | 16.70 | 16.88 | 16.42 | 16.70 | 398,223 | +0.03(+0.18%) |
Feb 27, 2007 | 16.92 | 17.14 | 16.61 | 16.67 | 745,447 | -0.49(-2.84%) |
Feb 26, 2007 | 17.14 | 17.22 | 17.05 | 17.16 | 265,053 | -0.02(-0.14%) |
Feb 23, 2007 | 17.11 | 17.24 | 17.02 | 17.18 | 219,762 | +0.02(+0.14%) |
Feb 22, 2007 | 17.15 | 17.18 | 16.89 | 17.16 | 220,852 | -0.04(-0.24%) |
Feb 21, 2007 | 16.92 | 17.21 | 16.90 | 17.20 | 175,206 | +0.24(+1.40%) |
Feb 20, 2007 | 16.99 | 16.99 | 16.65 | 16.96 | 252,397 | -0.06(-0.35%) |
Feb 16, 2007 | 17.21 | 17.21 | 16.95 | 17.02 | 169,182 | -0.17(-0.97%) |
Feb 15, 2007 | 17.17 | 17.22 | 17.02 | 17.19 | 243,313 | +0.01(+0.07%) |
Feb 14, 2007 | 17.23 | 17.47 | 17.15 | 17.18 | 260,749 | +0.00(+0.00%) |
Feb 13, 2007 | 16.96 | 17.20 | 16.96 | 17.18 | 236,019 | +0.24(+1.41%) |
Feb 12, 2007 | 16.86 | 16.98 | 16.77 | 16.94 | 235,851 | +0.07(+0.42%) |
Feb 09, 2007 | 16.93 | 17.02 | 16.77 | 16.87 | 282,949 | -0.09(-0.53%) |
Feb 08, 2007 | 16.80 | 17.04 | 16.80 | 16.96 | 256,740 | +0.04(+0.25%) |
Feb 07, 2007 | 16.71 | 16.94 | 16.68 | 16.92 | 414,836 | +0.21(+1.25%) |
Feb 06, 2007 | 16.79 | 16.82 | 16.65 | 16.71 | 409,464 | -0.05(-0.28%) |
Feb 05, 2007 | 16.70 | 16.80 | 16.68 | 16.76 | 424,701 | +0.01(+0.04%) |
Feb 02, 2007 | 16.94 | 16.98 | 16.72 | 16.75 | 589,309 | -0.19(-1.12%) |