Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.65 | 18.67 | 17.97 | 17.97 | 412,397 | -0.78(-4.18%) |
Apr 27, 2007 | 18.77 | 18.80 | 18.55 | 18.75 | 213,394 | -0.26(-1.37%) |
Apr 26, 2007 | 18.87 | 19.01 | 18.58 | 19.01 | 497,097 | +0.20(+1.09%) |
Apr 25, 2007 | 18.79 | 18.95 | 18.53 | 18.81 | 265,612 | +0.17(+0.90%) |
Apr 24, 2007 | 18.71 | 18.71 | 18.30 | 18.64 | 323,997 | +0.02(+0.13%) |
Apr 23, 2007 | 18.67 | 18.76 | 18.51 | 18.61 | 128,283 | -0.06(-0.33%) |
Apr 20, 2007 | 18.68 | 18.70 | 18.47 | 18.67 | 299,327 | +0.45(+2.44%) |
Apr 19, 2007 | 18.12 | 18.45 | 18.09 | 18.23 | 274,246 | -0.22(-1.19%) |
Apr 18, 2007 | 18.57 | 18.65 | 18.45 | 18.45 | 159,942 | -0.28(-1.49%) |
Apr 17, 2007 | 18.73 | 18.85 | 18.56 | 18.73 | 169,399 | -0.09(-0.48%) |
Apr 16, 2007 | 18.60 | 18.82 | 18.57 | 18.82 | 410,753 | +0.55(+3.00%) |
Apr 13, 2007 | 18.15 | 18.27 | 17.93 | 18.27 | 258,622 | +0.21(+1.14%) |
Apr 12, 2007 | 17.67 | 18.09 | 17.56 | 18.06 | 261,545 | +0.25(+1.39%) |
Apr 11, 2007 | 18.00 | 18.00 | 17.61 | 17.82 | 168,371 | -0.28(-1.53%) |
Apr 10, 2007 | 17.98 | 18.16 | 17.97 | 18.09 | 182,145 | +0.14(+0.80%) |
Apr 09, 2007 | 17.95 | 18.03 | 17.86 | 17.95 | 227,373 | +0.02(+0.14%) |
Apr 05, 2007 | 17.89 | 18.08 | 17.86 | 17.92 | 243,409 | +0.01(+0.03%) |
Apr 04, 2007 | 17.95 | 17.99 | 17.81 | 17.92 | 195,631 | -0.07(-0.39%) |
Apr 03, 2007 | 17.76 | 18.09 | 17.74 | 17.99 | 553,838 | +0.39(+2.23%) |
Apr 02, 2007 | 17.60 | 17.60 | 17.40 | 17.60 | 319,885 | +0.16(+0.89%) |
Mar 30, 2007 | 17.51 | 17.69 | 17.19 | 17.44 | 617,157 | +0.03(+0.17%) |
Mar 29, 2007 | 17.64 | 17.64 | 17.09 | 17.41 | 406,641 | -0.01(-0.07%) |
Mar 28, 2007 | 17.40 | 17.53 | 17.11 | 17.43 | 417,331 | -0.16(-0.90%) |
Mar 27, 2007 | 17.64 | 17.65 | 17.46 | 17.58 | 216,272 | -0.27(-1.54%) |
Mar 26, 2007 | 17.84 | 17.94 | 17.53 | 17.86 | 243,820 | -0.02(-0.10%) |
Mar 23, 2007 | 17.83 | 17.91 | 17.77 | 17.88 | 241,353 | +0.06(+0.33%) |
Mar 22, 2007 | 17.90 | 17.90 | 17.68 | 17.82 | 227,373 | +0.02(+0.11%) |
Mar 21, 2007 | 17.24 | 17.88 | 17.17 | 17.80 | 564,528 | +0.60(+3.51%) |
Mar 20, 2007 | 16.90 | 17.20 | 16.82 | 17.20 | 183,790 | +0.29(+1.73%) |
Mar 19, 2007 | 16.84 | 17.00 | 16.76 | 16.90 | 224,433 | +0.35(+2.13%) |
Mar 16, 2007 | 16.74 | 16.83 | 16.45 | 16.55 | 236,830 | -0.22(-1.31%) |
Mar 15, 2007 | 16.53 | 16.78 | 16.53 | 16.77 | 210,516 | +0.26(+1.59%) |
Mar 14, 2007 | 16.25 | 16.51 | 15.79 | 16.51 | 409,519 | +0.37(+2.29%) |
Mar 13, 2007 | 17.01 | 16.85 | 16.09 | 16.14 | 408,286 | -0.87(-5.11%) |
Mar 12, 2007 | 16.78 | 17.08 | 16.76 | 17.01 | 355,657 | +0.10(+0.61%) |
Mar 09, 2007 | 16.97 | 16.98 | 16.66 | 16.90 | 602,355 | +0.22(+1.34%) |
Mar 08, 2007 | 16.78 | 16.96 | 16.61 | 16.68 | 534,513 | +0.29(+1.78%) |
Mar 07, 2007 | 16.61 | 16.72 | 16.38 | 16.39 | 555,482 | -0.25(-1.51%) |
Mar 06, 2007 | 16.23 | 16.76 | 16.17 | 16.64 | 484,351 | +0.89(+5.62%) |
Mar 05, 2007 | 0.1240 | 16.57 | 15.75 | 15.75 | 459,270 | -0.71(-4.33%) |
Mar 02, 2007 | 16.90 | 17.05 | 16.43 | 16.47 | 283,292 | -0.68(-3.99%) |
Mar 01, 2007 | 16.67 | 17.33 | 16.39 | 17.15 | 178,034 | -0.12(-0.72%) |
Feb 28, 2007 | 17.06 | 17.46 | 16.82 | 17.27 | 369,225 | +0.22(+1.28%) |
Feb 27, 2007 | 17.79 | 18.10 | 17.04 | 17.05 | 625,791 | -1.61(-8.61%) |
Feb 26, 2007 | 18.88 | 18.90 | 18.39 | 18.66 | 268,798 | -0.15(-0.77%) |
Feb 23, 2007 | 18.79 | 18.87 | 18.63 | 18.81 | 111,425 | -0.12(-0.65%) |
Feb 22, 2007 | 18.87 | 18.94 | 18.59 | 18.93 | 176,800 | +0.11(+0.57%) |
Feb 21, 2007 | 18.61 | 18.82 | 18.55 | 18.82 | 459,681 | +0.04(+0.21%) |
Feb 20, 2007 | 18.29 | 18.83 | 18.14 | 18.78 | 114,714 | +0.40(+2.18%) |
Feb 16, 2007 | 18.26 | 18.42 | 18.05 | 18.38 | 150,486 | +0.08(+0.43%) |
Feb 15, 2007 | 18.19 | 18.41 | 18.13 | 18.30 | 67,430 | +0.08(+0.44%) |
Feb 14, 2007 | 18.21 | 18.42 | 18.16 | 18.22 | 97,857 | +0.04(+0.24%) |
Feb 13, 2007 | 18.05 | 18.18 | 17.98 | 18.18 | 96,623 | +0.39(+2.18%) |
Feb 12, 2007 | 17.99 | 17.99 | 17.74 | 17.79 | 52,629 | -0.19(-1.08%) |
Feb 09, 2007 | 18.39 | 18.39 | 17.77 | 17.99 | 31,659 | -0.38(-2.05%) |
Feb 08, 2007 | 18.28 | 18.40 | 18.28 | 18.36 | 17,268 | -0.00(-0.01%) |
Feb 07, 2007 | 18.13 | 18.36 | 18.05 | 18.36 | 123,349 | +0.29(+1.63%) |
Feb 06, 2007 | 18.07 | 18.08 | 17.82 | 18.07 | 94,156 | +0.17(+0.94%) |
Feb 05, 2007 | 17.97 | 18.08 | 17.86 | 17.90 | 133,217 | -0.14(-0.77%) |
Feb 02, 2007 | 18.01 | 18.09 | 17.95 | 18.04 | 69,075 | +0.03(+0.15%) |