Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.71 | 19.90 | 19.19 | 19.20 | 823,132 | -0.22(-1.14%) |
Apr 27, 2007 | 19.44 | 19.55 | 19.36 | 19.43 | 466,005 | -0.02(-0.09%) |
Apr 26, 2007 | 19.43 | 19.58 | 19.37 | 19.44 | 423,952 | +0.07(+0.38%) |
Apr 25, 2007 | 19.83 | 19.84 | 19.32 | 19.37 | 806,086 | -0.32(-1.64%) |
Apr 24, 2007 | 19.79 | 20.09 | 19.60 | 19.69 | 417,080 | +0.04(+0.19%) |
Apr 23, 2007 | 19.78 | 19.92 | 19.51 | 19.66 | 625,833 | +0.03(+0.14%) |
Apr 20, 2007 | 19.54 | 19.78 | 19.39 | 19.63 | 1,069,854 | +0.58(+3.05%) |
Apr 19, 2007 | 18.94 | 19.06 | 18.73 | 19.05 | 546,234 | +0.07(+0.39%) |
Apr 18, 2007 | 19.01 | 19.21 | 18.71 | 18.97 | 788,211 | -0.03(-0.15%) |
Apr 17, 2007 | 18.77 | 19.05 | 18.46 | 19.00 | 890,129 | +0.46(+2.49%) |
Apr 16, 2007 | 18.29 | 18.76 | 18.20 | 18.54 | 825,895 | +0.48(+2.66%) |
Apr 13, 2007 | 18.28 | 18.45 | 17.94 | 18.06 | 728,401 | +0.19(+1.08%) |
Apr 12, 2007 | 17.64 | 17.88 | 17.51 | 17.87 | 322,610 | +0.30(+1.68%) |
Apr 11, 2007 | 17.50 | 17.67 | 17.25 | 17.57 | 906,956 | +0.17(+0.95%) |
Apr 10, 2007 | 17.38 | 17.51 | 17.19 | 17.41 | 214,973 | +0.14(+0.80%) |
Apr 09, 2007 | 17.39 | 17.68 | 17.07 | 17.27 | 335,852 | +0.01(+0.05%) |
Apr 05, 2007 | 17.35 | 17.41 | 17.10 | 17.26 | 226,554 | -0.06(-0.37%) |
Apr 04, 2007 | 17.68 | 17.68 | 17.29 | 17.32 | 253,487 | -0.34(-1.93%) |
Apr 03, 2007 | 17.57 | 17.67 | 17.43 | 17.66 | 271,626 | +0.19(+1.11%) |
Apr 02, 2007 | 17.64 | 17.65 | 17.29 | 17.47 | 566,936 | -0.11(-0.63%) |
Mar 30, 2007 | 17.72 | 17.74 | 17.18 | 17.58 | 574,850 | -0.16(-0.88%) |
Mar 29, 2007 | 16.77 | 17.93 | 16.74 | 17.74 | 1,339,410 | +1.03(+6.18%) |
Mar 28, 2007 | 15.87 | 16.74 | 15.75 | 16.70 | 1,392,572 | +0.77(+4.80%) |
Mar 27, 2007 | 16.21 | 16.21 | 15.91 | 15.94 | 136,846 | -0.35(-2.15%) |
Mar 26, 2007 | 16.34 | 16.53 | 16.15 | 16.29 | 236,410 | -0.07(-0.45%) |
Mar 23, 2007 | 16.41 | 16.43 | 16.28 | 16.36 | 172,743 | -0.03(-0.17%) |
Mar 22, 2007 | 16.28 | 16.58 | 16.28 | 16.39 | 166,284 | +0.19(+1.20%) |
Mar 21, 2007 | 16.00 | 16.31 | 15.77 | 16.20 | 231,697 | +0.21(+1.33%) |
Mar 20, 2007 | 15.86 | 15.98 | 15.78 | 15.98 | 151,003 | +0.03(+0.17%) |
Mar 19, 2007 | 15.82 | 16.23 | 15.82 | 15.96 | 270,364 | +0.21(+1.35%) |
Mar 16, 2007 | 15.68 | 15.91 | 15.60 | 15.74 | 498,537 | +0.05(+0.29%) |
Mar 15, 2007 | 15.56 | 15.78 | 15.54 | 15.70 | 207,111 | +0.16(+1.01%) |
Mar 14, 2007 | 15.36 | 15.61 | 15.22 | 15.54 | 537,388 | +0.14(+0.90%) |
Mar 13, 2007 | 15.67 | 15.82 | 15.36 | 15.40 | 604,060 | -0.27(-1.71%) |
Mar 12, 2007 | 15.70 | 15.86 | 15.58 | 15.67 | 134,589 | -0.06(-0.41%) |
Mar 09, 2007 | 15.93 | 15.93 | 15.63 | 15.74 | 195,441 | -0.04(-0.23%) |
Mar 08, 2007 | 16.12 | 16.13 | 15.73 | 15.77 | 178,619 | -0.19(-1.21%) |
Mar 07, 2007 | 15.94 | 16.24 | 15.88 | 15.97 | 398,793 | -0.05(-0.29%) |
Mar 06, 2007 | 15.98 | 16.13 | 15.74 | 16.01 | 281,957 | +0.21(+1.34%) |
Mar 05, 2007 | 15.96 | 16.32 | 15.73 | 15.80 | 413,656 | -0.23(-1.44%) |
Mar 02, 2007 | 16.26 | 16.47 | 15.92 | 16.03 | 273,435 | -0.33(-2.03%) |
Mar 01, 2007 | 16.14 | 16.59 | 15.99 | 16.36 | 316,943 | -0.08(-0.50%) |
Feb 28, 2007 | 16.29 | 16.72 | 16.05 | 16.45 | 441,888 | +0.13(+0.79%) |
Feb 27, 2007 | 16.53 | 16.66 | 16.22 | 16.32 | 401,415 | -0.47(-2.80%) |
Feb 26, 2007 | 16.94 | 17.00 | 16.70 | 16.79 | 224,288 | -0.13(-0.76%) |
Feb 23, 2007 | 16.84 | 17.02 | 16.63 | 16.92 | 215,122 | -0.01(-0.05%) |
Feb 22, 2007 | 16.80 | 17.03 | 16.69 | 16.93 | 346,985 | +0.16(+0.94%) |
Feb 21, 2007 | 16.88 | 16.93 | 16.59 | 16.77 | 395,034 | -0.17(-0.98%) |
Feb 20, 2007 | 16.93 | 17.05 | 16.56 | 16.93 | 240,832 | -0.06(-0.38%) |
Feb 16, 2007 | 16.75 | 17.06 | 16.56 | 17.00 | 245,325 | +0.25(+1.49%) |
Feb 15, 2007 | 16.56 | 16.95 | 16.56 | 16.75 | 295,226 | +0.15(+0.89%) |
Feb 14, 2007 | 16.81 | 17.02 | 16.58 | 16.60 | 264,659 | -0.19(-1.15%) |
Feb 13, 2007 | 16.71 | 16.80 | 16.61 | 16.80 | 273,993 | +0.16(+0.94%) |
Feb 12, 2007 | 16.62 | 16.70 | 16.47 | 16.64 | 253,272 | +0.08(+0.50%) |
Feb 09, 2007 | 16.97 | 16.99 | 16.39 | 16.56 | 260,023 | -0.35(-2.07%) |
Feb 08, 2007 | 16.92 | 16.97 | 16.73 | 16.91 | 197,632 | -0.06(-0.38%) |
Feb 07, 2007 | 17.02 | 17.07 | 16.80 | 16.97 | 345,664 | -0.05(-0.27%) |
Feb 06, 2007 | 16.73 | 17.18 | 16.62 | 17.02 | 471,641 | +0.32(+1.93%) |
Feb 05, 2007 | 16.33 | 16.72 | 16.33 | 16.70 | 283,806 | +0.36(+2.20%) |
Feb 02, 2007 | 16.45 | 16.54 | 16.22 | 16.34 | 291,412 | -0.05(-0.28%) |