Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.12 | 20.17 | 19.80 | 19.82 | 638,820 | -0.29(-1.44%) |
Apr 27, 2007 | 20.24 | 20.33 | 20.05 | 20.11 | 496,077 | -0.24(-1.19%) |
Apr 26, 2007 | 20.28 | 20.40 | 20.14 | 20.35 | 620,464 | +0.02(+0.07%) |
Apr 25, 2007 | 20.17 | 20.68 | 20.11 | 20.33 | 481,651 | +0.20(+0.98%) |
Apr 24, 2007 | 20.16 | 20.32 | 20.08 | 20.14 | 497,939 | -0.02(-0.11%) |
Apr 23, 2007 | 20.20 | 20.55 | 20.14 | 20.16 | 352,760 | -0.12(-0.60%) |
Apr 20, 2007 | 19.94 | 20.43 | 19.74 | 20.28 | 586,166 | +0.57(+2.89%) |
Apr 19, 2007 | 19.79 | 19.97 | 19.65 | 19.71 | 438,664 | -0.14(-0.73%) |
Apr 18, 2007 | 19.65 | 20.03 | 19.64 | 19.86 | 401,442 | +0.08(+0.42%) |
Apr 17, 2007 | 19.98 | 19.98 | 19.72 | 19.77 | 522,021 | -0.27(-1.33%) |
Apr 16, 2007 | 19.83 | 20.09 | 19.83 | 20.04 | 429,743 | +0.25(+1.27%) |
Apr 13, 2007 | 19.57 | 19.79 | 19.57 | 19.79 | 768,445 | +0.18(+0.93%) |
Apr 12, 2007 | 19.45 | 19.78 | 19.28 | 19.61 | 376,016 | +0.14(+0.74%) |
Apr 11, 2007 | 19.61 | 19.61 | 19.39 | 19.46 | 543,746 | -0.10(-0.51%) |
Apr 10, 2007 | 19.53 | 19.63 | 19.51 | 19.56 | 380,928 | +0.01(+0.04%) |
Apr 09, 2007 | 19.53 | 19.67 | 19.41 | 19.55 | 343,223 | +0.01(+0.04%) |
Apr 05, 2007 | 19.54 | 19.74 | 19.51 | 19.54 | 366,118 | -0.04(-0.19%) |
Apr 04, 2007 | 19.64 | 19.67 | 19.47 | 19.58 | 355,942 | +0.02(+0.08%) |
Apr 03, 2007 | 19.41 | 19.76 | 19.35 | 19.57 | 556,472 | +0.18(+0.94%) |
Apr 02, 2007 | 19.41 | 19.48 | 19.20 | 19.38 | 486,109 | +0.04(+0.20%) |
Mar 30, 2007 | 19.24 | 19.41 | 19.11 | 19.35 | 602,854 | +0.16(+0.83%) |
Mar 29, 2007 | 18.97 | 19.26 | 18.97 | 19.19 | 439,363 | +0.30(+1.61%) |
Mar 28, 2007 | 18.83 | 18.97 | 18.69 | 18.88 | 855,085 | -0.05(-0.24%) |
Mar 27, 2007 | 19.06 | 19.06 | 18.85 | 18.93 | 1,618,342 | -0.15(-0.80%) |
Mar 26, 2007 | 18.81 | 19.12 | 18.81 | 19.08 | 518,227 | +0.23(+1.21%) |
Mar 23, 2007 | 18.74 | 19.00 | 18.73 | 18.85 | 533,331 | +0.11(+0.57%) |
Mar 22, 2007 | 18.76 | 18.82 | 18.63 | 18.75 | 354,868 | +0.05(+0.24%) |
Mar 21, 2007 | 18.24 | 18.77 | 18.18 | 18.70 | 390,373 | +0.45(+2.46%) |
Mar 20, 2007 | 18.03 | 18.25 | 17.88 | 18.25 | 312,652 | +0.25(+1.39%) |
Mar 19, 2007 | 17.86 | 18.09 | 17.85 | 18.00 | 324,078 | +0.12(+0.68%) |
Mar 16, 2007 | 17.98 | 18.18 | 17.67 | 17.88 | 768,707 | -0.11(-0.63%) |
Mar 15, 2007 | 18.18 | 18.34 | 17.97 | 17.99 | 566,963 | -0.13(-0.71%) |
Mar 14, 2007 | 18.10 | 18.24 | 17.80 | 18.12 | 358,063 | +0.00(+0.00%) |
Mar 13, 2007 | 18.69 | 18.60 | 17.99 | 18.12 | 622,412 | -0.56(-3.01%) |
Mar 12, 2007 | 18.59 | 18.72 | 18.53 | 18.69 | 317,595 | +0.02(+0.08%) |
Mar 09, 2007 | 18.57 | 18.74 | 18.47 | 18.67 | 337,594 | +0.13(+0.70%) |
Mar 08, 2007 | 18.39 | 18.62 | 18.38 | 18.54 | 410,494 | +0.21(+1.16%) |
Mar 07, 2007 | 18.43 | 18.46 | 18.24 | 18.33 | 556,132 | -0.10(-0.54%) |
Mar 06, 2007 | 18.24 | 18.47 | 18.13 | 18.43 | 464,901 | +0.29(+1.59%) |
Mar 05, 2007 | 18.44 | 18.56 | 18.13 | 18.14 | 598,989 | -0.40(-2.13%) |
Mar 02, 2007 | 18.52 | 18.75 | 18.41 | 18.53 | 478,496 | -0.11(-0.61%) |
Mar 01, 2007 | 18.28 | 18.78 | 17.88 | 18.65 | 622,691 | +0.08(+0.41%) |
Feb 28, 2007 | 18.37 | 18.75 | 18.24 | 18.57 | 622,087 | +0.17(+0.95%) |
Feb 27, 2007 | 18.72 | 18.79 | 18.28 | 18.40 | 792,602 | -0.59(-3.12%) |
Feb 26, 2007 | 18.93 | 19.03 | 18.88 | 18.99 | 407,909 | +0.08(+0.40%) |
Feb 23, 2007 | 19.00 | 19.01 | 18.63 | 18.91 | 488,818 | -0.08(-0.44%) |
Feb 22, 2007 | 19.04 | 19.10 | 18.75 | 19.00 | 555,524 | -0.05(-0.28%) |
Feb 21, 2007 | 18.85 | 19.20 | 18.83 | 19.05 | 670,726 | +9.55(+100.48%) |
Feb 20, 2007 | 9.499 | 9.542 | 9.424 | 9.502 | 1,060,672 | -0.01(-0.14%) |
Feb 16, 2007 | 9.614 | 9.641 | 9.487 | 9.516 | 1,213,288 | -0.10(-1.05%) |
Feb 15, 2007 | 9.635 | 9.660 | 9.529 | 9.616 | 555,815 | +0.02(+0.18%) |
Feb 14, 2007 | 9.650 | 9.677 | 9.578 | 9.599 | 373,181 | -0.06(-0.63%) |
Feb 13, 2007 | 9.645 | 9.681 | 9.588 | 9.660 | 506,494 | +0.06(+0.59%) |
Feb 12, 2007 | 9.715 | 9.726 | 9.569 | 9.603 | 895,576 | -0.12(-1.21%) |
Feb 09, 2007 | 9.753 | 9.810 | 9.696 | 9.721 | 558,257 | -0.09(-0.87%) |
Feb 08, 2007 | 9.770 | 9.827 | 9.745 | 9.806 | 486,415 | +0.00(+0.02%) |
Feb 07, 2007 | 9.823 | 9.848 | 9.776 | 9.804 | 657,978 | -0.03(-0.35%) |
Feb 06, 2007 | 9.829 | 9.880 | 9.801 | 9.839 | 821,548 | +0.03(+0.29%) |
Feb 05, 2007 | 9.812 | 9.877 | 9.736 | 9.810 | 688,728 | +0.02(+0.19%) |
Feb 02, 2007 | 9.751 | 9.846 | 9.744 | 9.791 | 780,989 | +0.04(+0.41%) |