Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.25 | 16.56 | 16.05 | 16.10 | 39,072 | -0.39(-2.37%) |
Apr 27, 2007 | 16.39 | 16.65 | 16.30 | 16.49 | 49,131 | +0.20(+1.23%) |
Apr 26, 2007 | 16.35 | 16.55 | 16.19 | 16.29 | 24,763 | -0.02(-0.12%) |
Apr 25, 2007 | 16.39 | 16.78 | 16.06 | 16.31 | 44,970 | +0.07(+0.43%) |
Apr 24, 2007 | 16.29 | 16.46 | 16.07 | 16.24 | 40,806 | -0.16(-0.98%) |
Apr 23, 2007 | 16.48 | 16.75 | 16.27 | 16.40 | 41,857 | -0.08(-0.49%) |
Apr 20, 2007 | 16.73 | 16.99 | 16.27 | 16.48 | 71,209 | -0.13(-0.78%) |
Apr 19, 2007 | 16.85 | 17.04 | 16.49 | 16.61 | 53,905 | -0.24(-1.42%) |
Apr 18, 2007 | 17.41 | 17.41 | 16.73 | 16.85 | 30,204 | -0.35(-2.03%) |
Apr 17, 2007 | 17.62 | 17.81 | 16.76 | 17.20 | 71,620 | -0.39(-2.22%) |
Apr 16, 2007 | 17.40 | 18.04 | 17.09 | 17.59 | 96,475 | +0.18(+1.03%) |
Apr 13, 2007 | 17.58 | 17.75 | 17.11 | 17.41 | 68,996 | -0.04(-0.23%) |
Apr 12, 2007 | 16.62 | 17.72 | 16.51 | 17.45 | 185,975 | +0.83(+4.99%) |
Apr 11, 2007 | 16.33 | 16.62 | 16.04 | 16.62 | 49,334 | +0.28(+1.71%) |
Apr 10, 2007 | 16.00 | 16.45 | 15.84 | 16.34 | 24,833 | +0.32(+2.00%) |
Apr 09, 2007 | 16.10 | 16.26 | 16.00 | 16.02 | 46,894 | -0.08(-0.50%) |
Apr 05, 2007 | 16.11 | 16.19 | 16.00 | 16.10 | 11,673 | -0.10(-0.62%) |
Apr 04, 2007 | 15.99 | 16.42 | 15.93 | 16.20 | 51,320 | +0.28(+1.76%) |
Apr 03, 2007 | 15.95 | 15.99 | 15.67 | 15.92 | 37,765 | +0.13(+0.82%) |
Apr 02, 2007 | 16.01 | 16.22 | 15.52 | 15.79 | 69,752 | -0.43(-2.65%) |
Mar 30, 2007 | 16.43 | 16.67 | 16.01 | 16.22 | 120,794 | -0.14(-0.86%) |
Mar 29, 2007 | 16.65 | 16.90 | 15.89 | 16.36 | 78,663 | -0.12(-0.73%) |
Mar 28, 2007 | 16.80 | 16.80 | 16.41 | 16.48 | 31,673 | -0.32(-1.90%) |
Mar 27, 2007 | 16.98 | 16.99 | 16.63 | 16.80 | 36,459 | -0.09(-0.53%) |
Mar 26, 2007 | 16.78 | 16.99 | 16.66 | 16.89 | 46,600 | -0.01(-0.06%) |
Mar 23, 2007 | 16.32 | 16.90 | 16.32 | 16.90 | 77,774 | +0.45(+2.74%) |
Mar 22, 2007 | 16.43 | 16.50 | 16.21 | 16.45 | 39,735 | -0.05(-0.30%) |
Mar 21, 2007 | 16.50 | 16.50 | 15.90 | 16.50 | 81,048 | +0.03(+0.18%) |
Mar 20, 2007 | 16.90 | 16.90 | 16.22 | 16.47 | 70,179 | -0.28(-1.67%) |
Mar 19, 2007 | 16.54 | 16.88 | 16.54 | 16.75 | 55,626 | +0.17(+1.03%) |
Mar 16, 2007 | 17.20 | 17.25 | 16.39 | 16.58 | 139,048 | -0.33(-1.95%) |
Mar 15, 2007 | 16.13 | 17.47 | 15.88 | 16.91 | 554,686 | +2.60(+18.17%) |
Mar 14, 2007 | 14.37 | 14.69 | 14.02 | 14.31 | 75,003 | -0.08(-0.56%) |
Mar 13, 2007 | 14.97 | 15.11 | 14.39 | 14.39 | 48,753 | -0.58(-3.87%) |
Mar 12, 2007 | 15.00 | 15.11 | 14.70 | 14.97 | 39,733 | +0.07(+0.47%) |
Mar 09, 2007 | 14.99 | 15.40 | 14.81 | 14.90 | 59,298 | -0.06(-0.40%) |
Mar 08, 2007 | 15.20 | 15.34 | 14.94 | 14.96 | 49,518 | -0.11(-0.73%) |
Mar 07, 2007 | 14.98 | 15.61 | 14.75 | 15.07 | 114,729 | +0.10(+0.67%) |
Mar 06, 2007 | 14.81 | 15.06 | 14.81 | 14.97 | 92,892 | +0.44(+3.03%) |
Mar 05, 2007 | 15.19 | 15.19 | 14.47 | 14.53 | 188,340 | -0.84(-5.47%) |
Mar 02, 2007 | 15.76 | 16.21 | 15.20 | 15.37 | 171,078 | -0.66(-4.12%) |
Mar 01, 2007 | 15.98 | 16.49 | 15.25 | 16.03 | 374,523 | -0.22(-1.35%) |
Feb 28, 2007 | 15.94 | 16.25 | 15.70 | 16.25 | 176,901 | +0.25(+1.56%) |
Feb 27, 2007 | 17.00 | 17.33 | 15.56 | 16.00 | 392,483 | -1.75(-9.86%) |
Feb 26, 2007 | 17.85 | 17.85 | 17.58 | 17.75 | 39,009 | -0.04(-0.22%) |
Feb 23, 2007 | 17.56 | 17.80 | 17.50 | 17.79 | 49,900 | +0.22(+1.25%) |
Feb 22, 2007 | 17.99 | 18.02 | 17.42 | 17.57 | 56,130 | -0.44(-2.44%) |
Feb 21, 2007 | 17.95 | 18.25 | 17.74 | 18.01 | 48,708 | +0.09(+0.50%) |
Feb 20, 2007 | 17.79 | 18.39 | 17.79 | 17.92 | 139,316 | +0.13(+0.73%) |
Feb 16, 2007 | 17.98 | 18.00 | 17.50 | 17.79 | 87,493 | -0.08(-0.45%) |
Feb 15, 2007 | 17.78 | 18.00 | 17.55 | 17.87 | 107,499 | +0.09(+0.51%) |
Feb 14, 2007 | 17.50 | 18.00 | 17.50 | 17.78 | 131,998 | +0.27(+1.54%) |
Feb 13, 2007 | 17.50 | 17.80 | 17.50 | 17.51 | 94,974 | +0.01(+0.06%) |
Feb 12, 2007 | 17.73 | 17.82 | 17.45 | 17.50 | 115,092 | -0.25(-1.41%) |
Feb 09, 2007 | 17.50 | 17.85 | 17.50 | 17.75 | 111,140 | +0.31(+1.78%) |
Feb 08, 2007 | 17.40 | 17.49 | 17.00 | 17.44 | 110,302 | +0.04(+0.23%) |
Feb 07, 2007 | 17.25 | 17.44 | 17.17 | 17.40 | 67,687 | +0.10(+0.58%) |
Feb 06, 2007 | 17.32 | 17.35 | 17.00 | 17.30 | 64,371 | -0.02(-0.12%) |
Feb 05, 2007 | 17.33 | 17.40 | 17.00 | 17.32 | 62,891 | -0.01(-0.06%) |
Feb 02, 2007 | 17.25 | 17.50 | 17.25 | 17.33 | 67,899 | +0.17(+0.99%) |