Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.69 | 19.87 | 19.17 | 19.18 | 824,201 | -0.22(-1.14%) |
Apr 27, 2007 | 19.42 | 19.53 | 19.34 | 19.40 | 466,610 | -0.02(-0.09%) |
Apr 26, 2007 | 19.40 | 19.56 | 19.34 | 19.42 | 424,502 | +0.07(+0.38%) |
Apr 25, 2007 | 19.81 | 19.81 | 19.30 | 19.34 | 807,132 | -0.32(-1.64%) |
Apr 24, 2007 | 19.77 | 20.06 | 19.58 | 19.67 | 417,622 | +0.04(+0.19%) |
Apr 23, 2007 | 19.75 | 19.90 | 19.48 | 19.63 | 626,646 | +0.03(+0.14%) |
Apr 20, 2007 | 19.51 | 19.75 | 19.36 | 19.60 | 1,071,243 | +0.58(+3.05%) |
Apr 19, 2007 | 18.91 | 19.03 | 18.71 | 19.02 | 546,944 | +0.07(+0.39%) |
Apr 18, 2007 | 18.99 | 19.19 | 18.69 | 18.95 | 789,235 | -0.03(-0.15%) |
Apr 17, 2007 | 18.75 | 19.02 | 18.43 | 18.98 | 891,285 | +0.46(+2.49%) |
Apr 16, 2007 | 18.27 | 18.74 | 18.17 | 18.52 | 826,968 | +0.48(+2.66%) |
Apr 13, 2007 | 18.26 | 18.42 | 17.92 | 18.04 | 729,346 | +0.19(+1.08%) |
Apr 12, 2007 | 17.61 | 17.85 | 17.48 | 17.84 | 323,029 | +0.29(+1.68%) |
Apr 11, 2007 | 17.47 | 17.65 | 17.23 | 17.55 | 908,134 | +0.17(+0.95%) |
Apr 10, 2007 | 17.36 | 17.48 | 17.17 | 17.38 | 215,252 | +0.14(+0.80%) |
Apr 09, 2007 | 17.36 | 17.66 | 17.05 | 17.24 | 336,288 | +0.01(+0.05%) |
Apr 05, 2007 | 17.33 | 17.39 | 17.08 | 17.24 | 226,848 | -0.06(-0.37%) |
Apr 04, 2007 | 17.66 | 17.66 | 17.27 | 17.30 | 253,816 | -0.34(-1.93%) |
Apr 03, 2007 | 17.55 | 17.65 | 17.41 | 17.64 | 271,978 | +0.19(+1.11%) |
Apr 02, 2007 | 17.61 | 17.62 | 17.27 | 17.45 | 567,672 | -0.11(-0.63%) |
Mar 30, 2007 | 17.70 | 17.71 | 17.16 | 17.56 | 575,596 | -0.16(-0.88%) |
Mar 29, 2007 | 16.75 | 17.91 | 16.72 | 17.71 | 1,341,150 | +1.03(+6.18%) |
Mar 28, 2007 | 15.85 | 16.72 | 15.73 | 16.68 | 1,394,380 | +0.76(+4.80%) |
Mar 27, 2007 | 16.19 | 16.19 | 15.89 | 15.92 | 137,023 | -0.35(-2.15%) |
Mar 26, 2007 | 16.31 | 16.51 | 16.13 | 16.27 | 236,717 | -0.07(-0.45%) |
Mar 23, 2007 | 16.39 | 16.41 | 16.26 | 16.34 | 172,968 | -0.03(-0.17%) |
Mar 22, 2007 | 16.26 | 16.55 | 16.26 | 16.37 | 166,500 | +0.19(+1.20%) |
Mar 21, 2007 | 15.98 | 16.29 | 15.75 | 16.18 | 231,998 | +0.21(+1.33%) |
Mar 20, 2007 | 15.84 | 15.96 | 15.76 | 15.96 | 151,199 | +0.03(+0.17%) |
Mar 19, 2007 | 15.80 | 16.21 | 15.80 | 15.94 | 270,715 | +0.21(+1.35%) |
Mar 16, 2007 | 15.66 | 15.89 | 15.58 | 15.72 | 499,184 | +0.05(+0.29%) |
Mar 15, 2007 | 15.54 | 15.76 | 15.52 | 15.68 | 207,380 | +0.16(+1.01%) |
Mar 14, 2007 | 15.34 | 15.59 | 15.20 | 15.52 | 538,085 | +0.14(+0.90%) |
Mar 13, 2007 | 15.65 | 15.80 | 15.34 | 15.38 | 604,844 | -0.27(-1.71%) |
Mar 12, 2007 | 15.68 | 15.84 | 15.56 | 15.65 | 134,763 | -0.06(-0.41%) |
Mar 09, 2007 | 15.91 | 15.91 | 15.61 | 15.72 | 195,695 | -0.04(-0.23%) |
Mar 08, 2007 | 16.10 | 16.11 | 15.71 | 15.75 | 178,851 | -0.19(-1.21%) |
Mar 07, 2007 | 15.92 | 16.22 | 15.86 | 15.95 | 399,310 | -0.05(-0.29%) |
Mar 06, 2007 | 15.95 | 16.11 | 15.72 | 15.99 | 282,323 | +0.21(+1.34%) |
Mar 05, 2007 | 15.94 | 16.30 | 15.71 | 15.78 | 414,194 | -0.23(-1.44%) |
Mar 02, 2007 | 16.24 | 16.45 | 15.90 | 16.01 | 273,790 | -0.33(-2.03%) |
Mar 01, 2007 | 16.12 | 16.57 | 15.97 | 16.34 | 317,355 | -0.08(-0.50%) |
Feb 28, 2007 | 16.27 | 16.70 | 16.03 | 16.42 | 442,462 | +0.13(+0.79%) |
Feb 27, 2007 | 16.51 | 16.64 | 16.20 | 16.30 | 401,936 | -0.47(-2.80%) |
Feb 26, 2007 | 16.92 | 16.98 | 16.67 | 16.77 | 224,579 | -0.13(-0.76%) |
Feb 23, 2007 | 16.82 | 17.00 | 16.61 | 16.89 | 215,401 | -0.01(-0.05%) |
Feb 22, 2007 | 16.77 | 17.00 | 16.67 | 16.90 | 347,436 | +0.16(+0.94%) |
Feb 21, 2007 | 16.86 | 16.90 | 16.57 | 16.75 | 395,547 | -0.17(-0.98%) |
Feb 20, 2007 | 16.90 | 17.03 | 16.54 | 16.91 | 241,145 | -0.06(-0.38%) |
Feb 16, 2007 | 16.73 | 17.04 | 16.54 | 16.98 | 245,644 | +0.25(+1.49%) |
Feb 15, 2007 | 16.54 | 16.93 | 16.54 | 16.73 | 295,609 | +0.15(+0.89%) |
Feb 14, 2007 | 16.79 | 17.00 | 16.56 | 16.58 | 265,003 | -0.19(-1.15%) |
Feb 13, 2007 | 16.69 | 16.77 | 16.59 | 16.77 | 274,349 | +0.16(+0.94%) |
Feb 12, 2007 | 16.60 | 16.67 | 16.45 | 16.62 | 253,601 | +0.08(+0.50%) |
Feb 09, 2007 | 16.95 | 16.97 | 16.37 | 16.54 | 260,361 | -0.35(-2.07%) |
Feb 08, 2007 | 16.89 | 16.95 | 16.71 | 16.89 | 197,889 | -0.06(-0.38%) |
Feb 07, 2007 | 17.00 | 17.05 | 16.78 | 16.95 | 346,113 | -0.05(-0.27%) |
Feb 06, 2007 | 16.71 | 17.16 | 16.60 | 17.00 | 472,254 | +0.32(+1.93%) |
Feb 05, 2007 | 16.30 | 16.70 | 16.30 | 16.67 | 284,175 | +0.36(+2.20%) |
Feb 02, 2007 | 16.42 | 16.52 | 16.19 | 16.31 | 291,790 | -0.05(-0.28%) |