Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.40 | 17.40 | 16.68 | 16.81 | 333,000 | -0.62(-3.56%) |
Apr 27, 2007 | 17.49 | 17.50 | 17.28 | 17.43 | 129,700 | -0.01(-0.06%) |
Apr 26, 2007 | 17.22 | 17.54 | 17.18 | 17.44 | 144,100 | +0.12(+0.69%) |
Apr 25, 2007 | 17.39 | 17.50 | 17.07 | 17.32 | 154,900 | +0.02(+0.12%) |
Apr 24, 2007 | 17.07 | 17.34 | 17.05 | 17.30 | 169,600 | +0.26(+1.53%) |
Apr 23, 2007 | 17.13 | 17.19 | 16.85 | 17.04 | 141,600 | -0.17(-0.99%) |
Apr 20, 2007 | 17.44 | 17.49 | 17.10 | 17.21 | 184,200 | +0.21(+1.24%) |
Apr 19, 2007 | 16.69 | 17.44 | 16.51 | 17.00 | 230,200 | +0.14(+0.83%) |
Apr 18, 2007 | 16.91 | 17.12 | 16.82 | 16.86 | 100,600 | -0.13(-0.77%) |
Apr 17, 2007 | 16.93 | 17.07 | 16.86 | 16.99 | 133,700 | +0.10(+0.59%) |
Apr 16, 2007 | 16.98 | 17.27 | 16.69 | 16.89 | 273,100 | +0.03(+0.18%) |
Apr 13, 2007 | 16.46 | 16.86 | 16.23 | 16.86 | 142,400 | +0.35(+2.12%) |
Apr 12, 2007 | 16.01 | 16.85 | 15.86 | 16.51 | 345,300 | +0.45(+2.80%) |
Apr 11, 2007 | 16.27 | 16.27 | 15.82 | 16.06 | 225,700 | -0.18(-1.11%) |
Apr 10, 2007 | 16.15 | 16.52 | 16.15 | 16.24 | 119,900 | +0.11(+0.68%) |
Apr 09, 2007 | 15.72 | 16.24 | 15.46 | 16.13 | 461,100 | +0.38(+2.41%) |
Apr 05, 2007 | 15.44 | 15.84 | 15.36 | 15.75 | 164,200 | +0.28(+1.81%) |
Apr 04, 2007 | 15.43 | 15.53 | 15.31 | 15.47 | 107,700 | +0.02(+0.13%) |
Apr 03, 2007 | 15.19 | 15.49 | 15.10 | 15.45 | 144,500 | +0.34(+2.25%) |
Apr 02, 2007 | 15.18 | 15.25 | 15.00 | 15.11 | 197,600 | +0.03(+0.20%) |
Mar 30, 2007 | 15.17 | 15.28 | 15.08 | 15.08 | 279,500 | -0.09(-0.59%) |
Mar 29, 2007 | 15.15 | 15.17 | 14.86 | 15.17 | 139,200 | +0.15(+1.00%) |
Mar 28, 2007 | 14.97 | 15.15 | 14.91 | 15.02 | 101,400 | -0.05(-0.33%) |
Mar 27, 2007 | 15.25 | 15.29 | 15.00 | 15.07 | 80,500 | -0.24(-1.57%) |
Mar 26, 2007 | 15.50 | 15.56 | 15.19 | 15.31 | 80,100 | -0.25(-1.61%) |
Mar 23, 2007 | 15.68 | 15.87 | 15.47 | 15.56 | 135,300 | -0.13(-0.83%) |
Mar 22, 2007 | 15.14 | 15.70 | 15.13 | 15.69 | 114,100 | +0.57(+3.77%) |
Mar 21, 2007 | 15.22 | 15.33 | 14.96 | 15.12 | 244,100 | -0.15(-0.98%) |
Mar 20, 2007 | 15.32 | 15.34 | 15.12 | 15.27 | 179,900 | -0.11(-0.72%) |
Mar 19, 2007 | 15.12 | 16.00 | 15.12 | 15.38 | 280,300 | +0.39(+2.60%) |
Mar 16, 2007 | 14.12 | 15.29 | 14.10 | 14.99 | 574,500 | +0.88(+6.24%) |
Mar 15, 2007 | 13.74 | 14.15 | 13.70 | 14.11 | 205,300 | +0.35(+2.54%) |
Mar 14, 2007 | 13.75 | 14.08 | 13.39 | 13.76 | 176,000 | -0.05(-0.36%) |
Mar 13, 2007 | 14.36 | 14.42 | 13.76 | 13.81 | 182,700 | -0.55(-3.83%) |
Mar 12, 2007 | 14.12 | 14.49 | 14.10 | 14.36 | 79,700 | +0.15(+1.06%) |
Mar 09, 2007 | 14.25 | 14.28 | 13.91 | 14.21 | 91,800 | +0.02(+0.14%) |
Mar 08, 2007 | 14.21 | 14.58 | 14.14 | 14.19 | 94,600 | +0.14(+1.00%) |
Mar 07, 2007 | 14.18 | 14.30 | 13.96 | 14.05 | 100,600 | -0.13(-0.92%) |
Mar 06, 2007 | 14.03 | 14.40 | 13.86 | 14.18 | 114,600 | +0.27(+1.94%) |
Mar 05, 2007 | 13.75 | 14.23 | 13.75 | 13.91 | 262,600 | +0.08(+0.58%) |
Mar 02, 2007 | 14.02 | 14.39 | 13.78 | 13.83 | 206,600 | -0.24(-1.71%) |
Mar 01, 2007 | 13.95 | 14.27 | 13.65 | 14.07 | 208,528 | -0.37(-2.56%) |
Feb 28, 2007 | 14.74 | 14.80 | 14.35 | 14.44 | 179,200 | -0.31(-2.10%) |
Feb 27, 2007 | 14.80 | 15.24 | 13.83 | 14.75 | 240,600 | -0.52(-3.41%) |
Feb 26, 2007 | 15.47 | 15.47 | 15.21 | 15.27 | 99,600 | -0.14(-0.91%) |
Feb 23, 2007 | 15.18 | 15.48 | 15.10 | 15.41 | 84,700 | +0.19(+1.25%) |
Feb 22, 2007 | 15.48 | 15.50 | 15.11 | 15.22 | 92,100 | -0.22(-1.42%) |
Feb 21, 2007 | 15.22 | 15.45 | 15.22 | 15.44 | 68,300 | +0.14(+0.92%) |
Feb 20, 2007 | 15.18 | 15.37 | 15.07 | 15.30 | 53,600 | +0.11(+0.72%) |
Feb 16, 2007 | 15.20 | 15.20 | 15.05 | 15.19 | 82,500 | -0.05(-0.33%) |
Feb 15, 2007 | 15.28 | 15.28 | 15.04 | 15.24 | 90,700 | -0.11(-0.72%) |
Feb 14, 2007 | 15.44 | 15.50 | 15.32 | 15.35 | 76,900 | -0.09(-0.58%) |
Feb 13, 2007 | 15.69 | 15.71 | 15.27 | 15.44 | 99,380 | -0.21(-1.34%) |
Feb 12, 2007 | 15.94 | 15.94 | 15.48 | 15.65 | 127,593 | +0.00(+0.00%) |
Feb 09, 2007 | 15.62 | 15.88 | 15.59 | 15.65 | 94,900 | +0.00(+0.00%) |
Feb 08, 2007 | 15.56 | 15.80 | 15.45 | 15.65 | 77,300 | +0.09(+0.58%) |
Feb 07, 2007 | 15.55 | 15.75 | 15.42 | 15.56 | 155,100 | +0.10(+0.65%) |
Feb 06, 2007 | 15.34 | 15.47 | 15.27 | 15.46 | 161,400 | +0.19(+1.24%) |
Feb 05, 2007 | 15.03 | 15.34 | 15.03 | 15.27 | 179,200 | +0.19(+1.26%) |
Feb 02, 2007 | 15.17 | 15.29 | 15.04 | 15.08 | 92,500 | -0.01(-0.07%) |