Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.24 | 18.30 | 17.72 | 17.74 | 25,093 | -0.57(-3.12%) |
Apr 27, 2007 | 18.21 | 18.53 | 18.21 | 18.31 | 22,098 | +0.11(+0.58%) |
Apr 26, 2007 | 18.69 | 18.69 | 18.06 | 18.21 | 52,665 | -0.55(-2.94%) |
Apr 25, 2007 | 18.16 | 18.88 | 18.09 | 18.76 | 126,397 | +0.69(+3.81%) |
Apr 24, 2007 | 17.91 | 18.22 | 17.82 | 18.07 | 91,152 | -0.14(-0.74%) |
Apr 23, 2007 | 17.79 | 18.34 | 17.72 | 18.21 | 101,303 | +0.41(+2.28%) |
Apr 20, 2007 | 17.77 | 18.06 | 17.50 | 17.80 | 56,176 | +0.03(+0.16%) |
Apr 19, 2007 | 17.63 | 18.11 | 17.62 | 17.77 | 60,616 | +0.20(+1.16%) |
Apr 18, 2007 | 17.30 | 17.61 | 17.27 | 17.57 | 73,421 | +0.16(+0.95%) |
Apr 17, 2007 | 17.06 | 17.86 | 17.05 | 17.40 | 139,924 | +0.32(+1.87%) |
Apr 16, 2007 | 16.38 | 17.59 | 16.38 | 17.08 | 80,960 | +0.71(+4.32%) |
Apr 13, 2007 | 16.29 | 16.43 | 16.27 | 16.38 | 26,642 | +0.04(+0.24%) |
Apr 12, 2007 | 16.27 | 16.34 | 16.17 | 16.34 | 34,180 | +0.07(+0.42%) |
Apr 11, 2007 | 16.11 | 16.31 | 16.10 | 16.27 | 57,002 | +0.15(+0.96%) |
Apr 10, 2007 | 16.34 | 16.34 | 16.01 | 16.11 | 39,963 | -0.15(-0.95%) |
Apr 09, 2007 | 15.78 | 16.27 | 15.71 | 16.27 | 53,801 | +0.45(+2.81%) |
Apr 05, 2007 | 15.82 | 15.83 | 15.74 | 15.82 | 19,930 | +0.00(+0.00%) |
Apr 04, 2007 | 15.81 | 15.82 | 15.69 | 15.82 | 23,957 | +0.04(+0.25%) |
Apr 03, 2007 | 14.97 | 15.83 | 14.83 | 15.78 | 92,526 | +0.88(+5.91%) |
Apr 02, 2007 | 14.90 | 15.05 | 14.82 | 14.90 | 56,589 | +0.00(+0.00%) |
Mar 30, 2007 | 15.04 | 15.10 | 14.78 | 14.90 | 158,616 | -0.17(-1.16%) |
Mar 29, 2007 | 15.01 | 15.09 | 14.86 | 15.08 | 125,467 | +0.07(+0.45%) |
Mar 28, 2007 | 15.07 | 15.13 | 14.98 | 15.01 | 46,676 | -0.06(-0.39%) |
Mar 27, 2007 | 15.11 | 15.25 | 15.03 | 15.07 | 32,115 | -0.05(-0.32%) |
Mar 26, 2007 | 15.16 | 15.22 | 14.90 | 15.12 | 52,149 | -0.04(-0.26%) |
Mar 23, 2007 | 15.19 | 15.28 | 15.12 | 15.16 | 35,833 | -0.05(-0.32%) |
Mar 22, 2007 | 15.16 | 15.25 | 15.14 | 15.20 | 37,175 | +0.06(+0.38%) |
Mar 21, 2007 | 15.06 | 15.20 | 14.92 | 15.15 | 139,821 | +0.09(+0.58%) |
Mar 20, 2007 | 15.21 | 15.21 | 14.86 | 15.06 | 77,552 | -0.15(-1.02%) |
Mar 19, 2007 | 15.25 | 15.49 | 14.96 | 15.21 | 85,297 | -0.46(-2.96%) |
Mar 16, 2007 | 15.76 | 15.81 | 15.36 | 15.68 | 57,518 | -0.06(-0.37%) |
Mar 15, 2007 | 15.49 | 15.78 | 15.46 | 15.74 | 19,207 | +0.20(+1.31%) |
Mar 14, 2007 | 15.69 | 15.75 | 15.32 | 15.53 | 25,816 | -0.19(-1.23%) |
Mar 13, 2007 | 16.30 | 16.30 | 15.69 | 15.73 | 54,524 | -0.57(-3.51%) |
Mar 12, 2007 | 16.07 | 16.40 | 15.88 | 16.30 | 57,415 | +0.38(+2.37%) |
Mar 09, 2007 | 15.59 | 16.33 | 15.52 | 15.92 | 96,759 | +0.46(+3.01%) |
Mar 08, 2007 | 15.35 | 16.06 | 15.30 | 15.46 | 55,969 | +0.37(+2.44%) |
Mar 07, 2007 | 15.10 | 15.20 | 14.82 | 15.09 | 28,501 | -0.01(-0.06%) |
Mar 06, 2007 | 14.89 | 15.25 | 14.74 | 15.10 | 56,279 | +0.21(+1.43%) |
Mar 05, 2007 | 15.83 | 15.91 | 14.72 | 14.88 | 69,497 | -0.86(-5.47%) |
Mar 02, 2007 | 15.10 | 15.77 | 15.04 | 15.75 | 106,157 | +0.66(+4.36%) |
Mar 01, 2007 | 14.81 | 15.15 | 14.54 | 15.09 | 48,018 | +0.18(+1.23%) |
Feb 28, 2007 | 14.96 | 15.06 | 14.76 | 14.90 | 63,508 | -0.10(-0.65%) |
Feb 27, 2007 | 16.06 | 16.06 | 14.33 | 15.00 | 121,233 | -1.00(-6.24%) |
Feb 26, 2007 | 15.98 | 16.06 | 15.98 | 16.00 | 29,327 | +0.02(+0.12%) |
Feb 23, 2007 | 15.88 | 16.02 | 15.73 | 15.98 | 21,995 | +0.12(+0.73%) |
Feb 22, 2007 | 15.83 | 15.90 | 15.65 | 15.86 | 29,430 | +0.03(+0.18%) |
Feb 21, 2007 | 16.07 | 16.22 | 15.80 | 15.83 | 17,555 | -0.23(-1.45%) |
Feb 20, 2007 | 16.37 | 16.37 | 16.05 | 16.07 | 17,038 | -0.31(-1.89%) |
Feb 16, 2007 | 16.38 | 16.41 | 16.22 | 16.38 | 55,040 | +0.05(+0.30%) |
Feb 15, 2007 | 16.03 | 16.43 | 16.03 | 16.33 | 38,724 | +0.31(+1.93%) |
Feb 14, 2007 | 15.77 | 16.03 | 15.74 | 16.02 | 36,762 | +0.25(+1.60%) |
Feb 13, 2007 | 15.55 | 15.84 | 15.54 | 15.77 | 37,175 | +0.21(+1.37%) |
Feb 12, 2007 | 15.52 | 15.59 | 15.49 | 15.55 | 18,484 | +0.04(+0.25%) |
Feb 09, 2007 | 15.49 | 15.56 | 15.49 | 15.51 | 26,745 | -0.02(-0.12%) |
Feb 08, 2007 | 15.63 | 15.63 | 15.51 | 15.53 | 19,517 | -0.02(-0.12%) |
Feb 07, 2007 | 15.49 | 15.58 | 15.42 | 15.55 | 31,599 | +0.02(+0.12%) |
Feb 06, 2007 | 15.59 | 15.65 | 15.49 | 15.53 | 37,072 | -0.06(-0.37%) |
Feb 05, 2007 | 15.59 | 15.63 | 15.49 | 15.59 | 25,816 | +0.00(+0.00%) |
Feb 02, 2007 | 15.73 | 15.73 | 15.30 | 15.59 | 50,393 | -0.15(-0.92%) |