Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 20.33 | 20.51 | 19.88 | 19.97 | 805,744 | -0.35(-1.74%) |
Apr 27, 2007 | 20.50 | 20.69 | 19.41 | 20.33 | 2,885,593 | +0.89(+4.56%) |
Apr 26, 2007 | 19.00 | 19.71 | 18.68 | 19.44 | 1,461,942 | +0.29(+1.50%) |
Apr 25, 2007 | 19.17 | 19.49 | 18.90 | 19.15 | 1,004,244 | -0.05(-0.28%) |
Apr 24, 2007 | 18.73 | 19.34 | 18.73 | 19.21 | 1,070,107 | +0.48(+2.56%) |
Apr 23, 2007 | 18.53 | 19.07 | 18.48 | 18.73 | 687,741 | +0.23(+1.23%) |
Apr 20, 2007 | 18.69 | 18.75 | 18.34 | 18.50 | 464,817 | +0.01(+0.04%) |
Apr 19, 2007 | 17.63 | 18.61 | 17.57 | 18.49 | 1,419,726 | +0.69(+3.89%) |
Apr 18, 2007 | 17.67 | 17.91 | 17.46 | 17.80 | 494,059 | +0.07(+0.41%) |
Apr 17, 2007 | 18.18 | 18.18 | 17.47 | 17.73 | 925,831 | -0.47(-2.60%) |
Apr 16, 2007 | 17.87 | 18.29 | 17.83 | 18.20 | 970,221 | +0.39(+2.21%) |
Apr 13, 2007 | 17.71 | 17.85 | 17.53 | 17.81 | 673,147 | +0.06(+0.34%) |
Apr 12, 2007 | 17.59 | 17.80 | 17.33 | 17.75 | 868,707 | +0.22(+1.26%) |
Apr 11, 2007 | 17.17 | 17.73 | 17.09 | 17.53 | 1,306,248 | +0.42(+2.46%) |
Apr 10, 2007 | 16.63 | 17.16 | 16.48 | 17.11 | 953,316 | +0.44(+2.64%) |
Apr 09, 2007 | 16.87 | 17.10 | 16.65 | 16.67 | 577,357 | -0.12(-0.71%) |
Apr 05, 2007 | 16.99 | 16.99 | 16.75 | 16.79 | 668,409 | -0.21(-1.25%) |
Apr 04, 2007 | 17.13 | 17.17 | 16.91 | 17.00 | 604,702 | -0.19(-1.09%) |
Apr 03, 2007 | 17.35 | 17.35 | 17.08 | 17.19 | 474,511 | -0.11(-0.65%) |
Apr 02, 2007 | 17.05 | 17.31 | 16.93 | 17.30 | 550,188 | +0.25(+1.45%) |
Mar 30, 2007 | 17.16 | 17.24 | 16.92 | 17.05 | 489,963 | -0.19(-1.08%) |
Mar 29, 2007 | 17.51 | 17.51 | 16.92 | 17.24 | 753,880 | -0.17(-0.96%) |
Mar 28, 2007 | 17.57 | 17.77 | 17.30 | 17.41 | 874,539 | -0.22(-1.25%) |
Mar 27, 2007 | 17.71 | 17.87 | 17.59 | 17.63 | 475,203 | -0.07(-0.38%) |
Mar 26, 2007 | 17.41 | 17.85 | 17.37 | 17.69 | 876,718 | +0.25(+1.45%) |
Mar 23, 2007 | 17.06 | 17.47 | 17.04 | 17.44 | 823,483 | +0.33(+1.91%) |
Mar 22, 2007 | 16.87 | 17.14 | 16.66 | 17.11 | 559,719 | +0.31(+1.82%) |
Mar 21, 2007 | 16.33 | 16.84 | 16.19 | 16.81 | 1,304,419 | +0.56(+3.45%) |
Mar 20, 2007 | 15.72 | 16.27 | 15.66 | 16.25 | 642,991 | +0.58(+3.70%) |
Mar 19, 2007 | 15.80 | 15.95 | 15.65 | 15.67 | 292,840 | -0.04(-0.25%) |
Mar 16, 2007 | 15.81 | 15.86 | 15.53 | 15.71 | 521,325 | -0.11(-0.72%) |
Mar 15, 2007 | 15.61 | 16.06 | 15.61 | 15.82 | 557,593 | +0.24(+1.54%) |
Mar 14, 2007 | 15.41 | 15.67 | 15.17 | 15.58 | 310,158 | +0.12(+0.78%) |
Mar 13, 2007 | 15.81 | 15.79 | 15.41 | 15.46 | 510,082 | -0.35(-2.19%) |
Mar 12, 2007 | 15.71 | 15.83 | 15.52 | 15.81 | 370,114 | +0.03(+0.17%) |
Mar 09, 2007 | 15.75 | 15.86 | 15.45 | 15.78 | 374,175 | +0.18(+1.15%) |
Mar 08, 2007 | 15.95 | 16.09 | 15.59 | 15.60 | 425,385 | -0.19(-1.18%) |
Mar 07, 2007 | 16.00 | 16.15 | 15.75 | 15.79 | 542,089 | -0.26(-1.62%) |
Mar 06, 2007 | 15.83 | 16.18 | 15.83 | 16.05 | 689,179 | +0.43(+2.73%) |
Mar 05, 2007 | 15.80 | 16.31 | 15.60 | 15.62 | 785,668 | -0.27(-1.72%) |
Mar 02, 2007 | 16.12 | 16.41 | 15.85 | 15.89 | 1,197,532 | -0.39(-2.42%) |
Mar 01, 2007 | 16.11 | 16.43 | 15.81 | 16.29 | 859,501 | -0.07(-0.45%) |
Feb 28, 2007 | 16.40 | 16.66 | 16.24 | 16.36 | 1,052,626 | -0.04(-0.24%) |
Feb 27, 2007 | 17.09 | 17.09 | 16.11 | 16.40 | 1,498,876 | -1.05(-6.00%) |
Feb 26, 2007 | 17.71 | 17.81 | 17.35 | 17.45 | 479,139 | -0.19(-1.10%) |
Feb 23, 2007 | 17.85 | 17.89 | 17.56 | 17.64 | 387,699 | -0.15(-0.86%) |
Feb 22, 2007 | 17.73 | 18.01 | 17.62 | 17.79 | 697,791 | +0.09(+0.53%) |
Feb 21, 2007 | 17.54 | 17.70 | 17.34 | 17.70 | 553,069 | +0.01(+0.04%) |
Feb 20, 2007 | 17.07 | 17.89 | 17.03 | 17.69 | 1,322,800 | +0.67(+3.92%) |
Feb 16, 2007 | 17.02 | 17.07 | 16.77 | 17.03 | 945,322 | +0.01(+0.08%) |
Feb 15, 2007 | 17.21 | 17.37 | 16.98 | 17.01 | 495,745 | -0.18(-1.05%) |
Feb 14, 2007 | 17.07 | 17.35 | 16.98 | 17.19 | 649,294 | +0.15(+0.86%) |
Feb 13, 2007 | 17.13 | 17.13 | 16.91 | 17.05 | 907,273 | -0.09(-0.51%) |
Feb 12, 2007 | 17.49 | 17.63 | 17.05 | 17.13 | 989,662 | -0.44(-2.50%) |
Feb 09, 2007 | 17.67 | 17.87 | 17.27 | 17.57 | 693,841 | -0.14(-0.79%) |
Feb 08, 2007 | 17.80 | 17.87 | 17.53 | 17.71 | 681,727 | -0.09(-0.49%) |
Feb 07, 2007 | 17.85 | 17.90 | 17.63 | 17.80 | 691,719 | +0.01(+0.04%) |
Feb 06, 2007 | 18.07 | 18.07 | 17.63 | 17.79 | 1,574,808 | -0.29(-1.59%) |
Feb 05, 2007 | 18.04 | 18.17 | 17.85 | 18.08 | 1,231,734 | -0.07(-0.37%) |
Feb 02, 2007 | 18.09 | 18.37 | 17.94 | 18.15 | 1,264,723 | +0.14(+0.78%) |