Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.10 | 18.26 | 18.00 | 18.07 | 807,098 | +0.03(+0.17%) |
Apr 27, 2007 | 18.90 | 18.90 | 17.90 | 18.04 | 2,461,106 | +1.27(+7.57%) |
Apr 26, 2007 | 17.64 | 17.64 | 16.65 | 16.77 | 1,557,969 | -0.79(-4.50%) |
Apr 25, 2007 | 17.20 | 17.71 | 17.18 | 17.56 | 658,552 | +0.48(+2.81%) |
Apr 24, 2007 | 16.84 | 17.19 | 16.75 | 17.08 | 433,685 | +0.34(+2.03%) |
Apr 23, 2007 | 16.59 | 16.75 | 16.57 | 16.74 | 271,292 | +0.17(+1.03%) |
Apr 20, 2007 | 16.50 | 16.62 | 16.34 | 16.57 | 208,517 | +0.20(+1.22%) |
Apr 19, 2007 | 16.61 | 16.67 | 16.28 | 16.37 | 365,855 | -0.23(-1.39%) |
Apr 18, 2007 | 16.82 | 16.97 | 16.55 | 16.60 | 365,200 | -0.17(-1.01%) |
Apr 17, 2007 | 16.63 | 16.96 | 16.58 | 16.77 | 315,401 | +0.04(+0.24%) |
Apr 16, 2007 | 16.72 | 16.96 | 16.64 | 16.73 | 349,046 | +0.08(+0.48%) |
Apr 13, 2007 | 16.50 | 16.70 | 16.29 | 16.65 | 321,707 | +0.21(+1.28%) |
Apr 12, 2007 | 16.17 | 16.49 | 16.05 | 16.44 | 323,910 | +0.21(+1.29%) |
Apr 11, 2007 | 16.52 | 16.52 | 16.09 | 16.23 | 526,544 | -0.18(-1.10%) |
Apr 10, 2007 | 16.49 | 16.62 | 16.24 | 16.41 | 346,607 | -0.03(-0.18%) |
Apr 09, 2007 | 16.50 | 16.62 | 16.22 | 16.44 | 392,132 | -0.10(-0.60%) |
Apr 05, 2007 | 16.68 | 16.81 | 16.44 | 16.54 | 433,792 | -0.25(-1.49%) |
Apr 04, 2007 | 16.04 | 16.91 | 16.02 | 16.79 | 822,862 | +0.81(+5.07%) |
Apr 03, 2007 | 15.77 | 16.05 | 15.74 | 15.98 | 469,381 | +0.23(+1.46%) |
Apr 02, 2007 | 15.85 | 15.85 | 15.45 | 15.75 | 484,069 | +0.06(+0.38%) |
Mar 30, 2007 | 15.55 | 15.71 | 15.43 | 15.69 | 439,869 | +0.16(+1.03%) |
Mar 29, 2007 | 15.62 | 15.82 | 15.25 | 15.53 | 885,873 | -0.02(-0.13%) |
Mar 28, 2007 | 15.50 | 16.00 | 15.20 | 15.55 | 1,251,645 | +0.09(+0.58%) |
Mar 27, 2007 | 15.47 | 15.59 | 15.21 | 15.46 | 551,252 | +0.02(+0.13%) |
Mar 26, 2007 | 15.00 | 15.72 | 14.95 | 15.44 | 1,832,227 | +0.75(+5.11%) |
Mar 23, 2007 | 14.12 | 14.74 | 14.10 | 14.69 | 623,742 | +0.51(+3.60%) |
Mar 22, 2007 | 14.02 | 14.25 | 13.95 | 14.18 | 352,333 | +0.21(+1.50%) |
Mar 21, 2007 | 13.80 | 14.00 | 13.58 | 13.97 | 447,903 | +0.20(+1.45%) |
Mar 20, 2007 | 13.98 | 13.98 | 13.71 | 13.77 | 164,681 | -0.04(-0.29%) |
Mar 19, 2007 | 13.94 | 13.96 | 13.73 | 13.81 | 234,430 | +0.17(+1.25%) |
Mar 16, 2007 | 13.91 | 13.94 | 13.60 | 13.64 | 295,387 | -0.22(-1.59%) |
Mar 15, 2007 | 13.68 | 13.91 | 13.61 | 13.86 | 247,554 | +0.16(+1.17%) |
Mar 14, 2007 | 13.35 | 13.73 | 13.28 | 13.70 | 298,297 | +0.34(+2.54%) |
Mar 13, 2007 | 13.64 | 13.75 | 13.35 | 13.36 | 205,069 | -0.28(-2.05%) |
Mar 12, 2007 | 13.80 | 14.05 | 13.62 | 13.64 | 262,764 | -0.28(-2.01%) |
Mar 09, 2007 | 13.92 | 14.08 | 13.69 | 13.92 | 306,136 | +0.16(+1.16%) |
Mar 08, 2007 | 14.03 | 14.13 | 13.71 | 13.76 | 378,296 | -0.15(-1.08%) |
Mar 07, 2007 | 13.44 | 13.97 | 13.40 | 13.91 | 869,488 | +0.46(+3.46%) |
Mar 06, 2007 | 13.10 | 13.58 | 13.00 | 13.45 | 429,595 | +0.54(+4.22%) |
Mar 05, 2007 | 13.03 | 13.15 | 12.81 | 12.90 | 375,406 | -0.25(-1.90%) |
Mar 02, 2007 | 13.21 | 13.31 | 13.03 | 13.15 | 430,116 | -0.11(-0.83%) |
Mar 01, 2007 | 13.30 | 13.40 | 13.05 | 13.26 | 446,517 | -0.33(-2.43%) |
Feb 28, 2007 | 13.60 | 13.83 | 13.50 | 13.59 | 351,198 | +0.03(+0.22%) |
Feb 27, 2007 | 14.10 | 14.14 | 13.50 | 13.56 | 622,132 | -0.71(-4.98%) |
Feb 26, 2007 | 14.45 | 14.46 | 14.15 | 14.27 | 436,251 | -0.05(-0.35%) |
Feb 23, 2007 | 14.53 | 14.66 | 14.31 | 14.32 | 296,028 | -0.17(-1.17%) |
Feb 22, 2007 | 14.62 | 14.73 | 14.37 | 14.49 | 329,161 | -0.11(-0.75%) |
Feb 21, 2007 | 14.62 | 14.90 | 14.53 | 14.60 | 540,845 | -0.04(-0.27%) |
Feb 20, 2007 | 15.01 | 15.01 | 14.50 | 14.64 | 910,950 | -0.37(-2.47%) |
Feb 16, 2007 | 14.95 | 15.09 | 14.88 | 15.01 | 440,824 | +0.05(+0.33%) |
Feb 15, 2007 | 14.76 | 14.99 | 14.76 | 14.96 | 644,798 | +0.16(+1.08%) |
Feb 14, 2007 | 14.10 | 14.99 | 14.10 | 14.80 | 1,399,277 | +0.97(+7.01%) |
Feb 13, 2007 | 14.14 | 14.14 | 13.79 | 13.83 | 591,361 | -0.23(-1.64%) |
Feb 12, 2007 | 14.31 | 14.33 | 14.01 | 14.06 | 523,782 | -0.27(-1.88%) |
Feb 09, 2007 | 14.38 | 14.61 | 14.19 | 14.33 | 574,554 | +0.00(+0.00%) |
Feb 08, 2007 | 14.40 | 14.52 | 14.16 | 14.33 | 342,381 | -0.12(-0.83%) |
Feb 07, 2007 | 14.82 | 14.82 | 14.40 | 14.45 | 332,192 | -0.16(-1.06%) |
Feb 06, 2007 | 14.27 | 14.63 | 14.10 | 14.61 | 585,727 | +0.26(+1.78%) |
Feb 05, 2007 | 14.78 | 14.78 | 13.76 | 14.35 | 2,634,533 | -0.05(-0.35%) |
Feb 02, 2007 | 14.81 | 14.88 | 14.36 | 14.40 | 1,057,823 | -0.32(-2.17%) |