Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.73 | 18.73 | 18.03 | 18.33 | 508,311 | -0.42(-2.25%) |
Apr 27, 2007 | 18.46 | 18.75 | 18.27 | 18.75 | 114,266 | +0.32(+1.73%) |
Apr 26, 2007 | 18.20 | 18.69 | 18.20 | 18.43 | 154,353 | +0.21(+1.14%) |
Apr 25, 2007 | 18.23 | 18.31 | 17.76 | 18.22 | 149,394 | +0.01(+0.05%) |
Apr 24, 2007 | 18.35 | 18.35 | 17.82 | 18.21 | 155,799 | -0.14(-0.74%) |
Apr 23, 2007 | 18.44 | 18.71 | 18.08 | 18.35 | 212,416 | -0.26(-1.38%) |
Apr 20, 2007 | 18.63 | 18.66 | 18.42 | 18.60 | 111,787 | +0.19(+1.02%) |
Apr 19, 2007 | 18.42 | 18.49 | 18.31 | 18.41 | 82,032 | -0.01(-0.05%) |
Apr 18, 2007 | 18.92 | 18.97 | 18.35 | 18.42 | 99,596 | -0.55(-2.88%) |
Apr 17, 2007 | 19.27 | 19.27 | 18.93 | 18.97 | 40,293 | -0.30(-1.56%) |
Apr 16, 2007 | 18.91 | 19.32 | 18.85 | 19.27 | 66,948 | +0.43(+2.26%) |
Apr 13, 2007 | 18.68 | 18.85 | 18.61 | 18.85 | 38,226 | +0.21(+1.14%) |
Apr 12, 2007 | 18.49 | 18.68 | 18.49 | 18.63 | 48,558 | +0.06(+0.31%) |
Apr 11, 2007 | 18.69 | 18.71 | 18.22 | 18.57 | 106,208 | +0.13(+0.71%) |
Apr 10, 2007 | 18.41 | 18.49 | 18.33 | 18.44 | 116,333 | -0.04(-0.24%) |
Apr 09, 2007 | 18.67 | 18.73 | 18.24 | 18.49 | 228,740 | -0.13(-0.70%) |
Apr 05, 2007 | 18.35 | 18.68 | 18.25 | 18.62 | 41,946 | +0.27(+1.48%) |
Apr 04, 2007 | 18.81 | 18.81 | 18.24 | 18.35 | 122,325 | -0.42(-2.22%) |
Apr 03, 2007 | 18.03 | 18.88 | 18.03 | 18.76 | 94,223 | +0.77(+4.30%) |
Apr 02, 2007 | 17.62 | 18.18 | 17.60 | 17.99 | 110,134 | +0.38(+2.17%) |
Mar 30, 2007 | 17.35 | 17.70 | 17.26 | 17.61 | 96,083 | +0.26(+1.48%) |
Mar 29, 2007 | 17.50 | 17.50 | 17.00 | 17.35 | 118,192 | -0.06(-0.36%) |
Mar 28, 2007 | 17.37 | 17.62 | 17.21 | 17.41 | 221,714 | -0.01(-0.06%) |
Mar 27, 2007 | 17.95 | 17.98 | 17.20 | 17.42 | 197,539 | -0.44(-2.44%) |
Mar 26, 2007 | 17.64 | 18.01 | 17.52 | 17.86 | 115,919 | +0.19(+1.10%) |
Mar 23, 2007 | 17.10 | 17.75 | 17.04 | 17.66 | 143,401 | +0.56(+3.28%) |
Mar 22, 2007 | 16.70 | 17.22 | 16.68 | 17.10 | 71,700 | +0.43(+2.55%) |
Mar 21, 2007 | 16.24 | 16.68 | 16.15 | 16.68 | 83,272 | +0.46(+2.87%) |
Mar 20, 2007 | 16.19 | 16.43 | 16.17 | 16.21 | 115,713 | -0.05(-0.33%) |
Mar 19, 2007 | 15.85 | 16.35 | 15.78 | 16.27 | 89,057 | +0.45(+2.88%) |
Mar 16, 2007 | 15.73 | 15.93 | 15.63 | 15.81 | 241,551 | +0.08(+0.52%) |
Mar 15, 2007 | 15.58 | 15.73 | 15.52 | 15.73 | 128,524 | +0.13(+0.84%) |
Mar 14, 2007 | 15.55 | 15.68 | 15.49 | 15.60 | 89,264 | +0.08(+0.53%) |
Mar 13, 2007 | 15.49 | 15.73 | 15.36 | 15.52 | 136,996 | +0.03(+0.19%) |
Mar 12, 2007 | 15.67 | 15.68 | 14.96 | 15.49 | 77,279 | -0.12(-0.77%) |
Mar 09, 2007 | 15.24 | 15.77 | 15.24 | 15.61 | 118,399 | +0.41(+2.71%) |
Mar 08, 2007 | 15.08 | 15.25 | 14.96 | 15.20 | 80,999 | +0.16(+1.10%) |
Mar 07, 2007 | 15.12 | 15.15 | 14.92 | 15.03 | 154,766 | -0.13(-0.83%) |
Mar 06, 2007 | 15.20 | 15.30 | 15.05 | 15.16 | 281,844 | +0.06(+0.42%) |
Mar 05, 2007 | 15.63 | 15.63 | 14.76 | 15.09 | 183,074 | -0.58(-3.71%) |
Mar 02, 2007 | 15.49 | 15.89 | 15.40 | 15.68 | 152,906 | +0.15(+1.00%) |
Mar 01, 2007 | 15.32 | 15.85 | 15.15 | 15.52 | 518,436 | +0.08(+0.53%) |
Feb 28, 2007 | 15.67 | 15.73 | 15.38 | 15.44 | 249,610 | -0.23(-1.45%) |
Feb 27, 2007 | 16.31 | 16.44 | 15.63 | 15.67 | 206,424 | -0.73(-4.46%) |
Feb 26, 2007 | 16.21 | 16.53 | 16.21 | 16.40 | 160,552 | +0.29(+1.80%) |
Feb 23, 2007 | 15.67 | 16.14 | 15.53 | 16.11 | 115,093 | +0.40(+2.56%) |
Feb 22, 2007 | 15.87 | 15.87 | 15.50 | 15.70 | 181,628 | -0.18(-1.13%) |
Feb 21, 2007 | 15.98 | 16.18 | 15.78 | 15.88 | 114,266 | -0.21(-1.32%) |
Feb 20, 2007 | 16.11 | 16.24 | 16.05 | 16.10 | 78,726 | +0.01(+0.06%) |
Feb 16, 2007 | 16.10 | 16.16 | 15.94 | 16.09 | 88,644 | -0.01(-0.06%) |
Feb 15, 2007 | 16.18 | 16.35 | 16.09 | 16.10 | 82,858 | -0.13(-0.81%) |
Feb 14, 2007 | 16.33 | 16.39 | 16.22 | 16.23 | 114,886 | -0.09(-0.56%) |
Feb 13, 2007 | 15.85 | 16.41 | 15.85 | 16.32 | 140,302 | +0.54(+3.40%) |
Feb 12, 2007 | 15.83 | 15.94 | 15.55 | 15.78 | 256,222 | +0.32(+2.07%) |
Feb 09, 2007 | 15.29 | 15.56 | 15.24 | 15.46 | 93,397 | +0.18(+1.17%) |
Feb 08, 2007 | 15.08 | 15.30 | 15.07 | 15.28 | 148,360 | +0.15(+0.99%) |
Feb 07, 2007 | 15.16 | 15.25 | 15.02 | 15.13 | 133,896 | -0.06(-0.41%) |
Feb 06, 2007 | 15.20 | 15.26 | 15.12 | 15.20 | 94,430 | -0.04(-0.29%) |
Feb 05, 2007 | 15.27 | 15.34 | 15.17 | 15.24 | 161,998 | +0.00(+0.00%) |
Feb 02, 2007 | 15.24 | 15.34 | 15.20 | 15.24 | 69,634 | +0.00(+0.03%) |