Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.74 | 17.76 | 17.51 | 17.56 | 715,341 | +0.06(+0.37%) |
Apr 27, 2007 | 17.93 | 17.93 | 17.28 | 17.49 | 791,744 | -0.16(-0.91%) |
Apr 26, 2007 | 17.58 | 17.81 | 17.58 | 17.65 | 901,839 | -0.21(-1.16%) |
Apr 25, 2007 | 18.03 | 18.13 | 17.76 | 17.86 | 855,323 | +0.12(+0.70%) |
Apr 24, 2007 | 17.53 | 18.08 | 17.44 | 17.74 | 1,431,770 | +0.18(+1.05%) |
Apr 23, 2007 | 17.22 | 17.72 | 17.14 | 17.55 | 890,318 | +0.34(+1.98%) |
Apr 20, 2007 | 17.02 | 17.28 | 17.02 | 17.21 | 758,379 | +0.31(+1.85%) |
Apr 19, 2007 | 16.93 | 17.03 | 16.83 | 16.90 | 723,166 | -0.21(-1.24%) |
Apr 18, 2007 | 17.25 | 17.42 | 17.06 | 17.11 | 699,039 | -0.05(-0.27%) |
Apr 17, 2007 | 16.80 | 17.33 | 16.76 | 17.16 | 1,470,895 | +0.59(+3.55%) |
Apr 16, 2007 | 16.35 | 16.58 | 16.33 | 16.57 | 481,024 | +0.28(+1.72%) |
Apr 13, 2007 | 16.33 | 16.33 | 16.15 | 16.29 | 257,357 | -0.01(-0.08%) |
Apr 12, 2007 | 16.02 | 16.34 | 15.79 | 16.30 | 733,165 | +0.37(+2.34%) |
Apr 11, 2007 | 16.10 | 16.12 | 15.87 | 15.93 | 427,770 | -0.08(-0.49%) |
Apr 10, 2007 | 15.97 | 16.09 | 15.91 | 16.01 | 622,527 | +0.29(+1.81%) |
Apr 09, 2007 | 15.74 | 15.88 | 15.68 | 15.72 | 450,158 | +0.03(+0.21%) |
Apr 05, 2007 | 15.63 | 15.74 | 15.46 | 15.69 | 471,895 | +0.18(+1.19%) |
Apr 04, 2007 | 15.46 | 15.63 | 15.41 | 15.50 | 310,394 | +0.13(+0.84%) |
Apr 03, 2007 | 15.17 | 15.54 | 15.17 | 15.38 | 397,339 | +0.23(+1.55%) |
Apr 02, 2007 | 15.10 | 15.20 | 14.94 | 15.14 | 427,987 | +0.07(+0.46%) |
Mar 30, 2007 | 14.91 | 15.19 | 14.84 | 15.07 | 568,404 | +0.22(+1.46%) |
Mar 29, 2007 | 14.84 | 14.99 | 14.69 | 14.86 | 572,099 | +0.17(+1.19%) |
Mar 28, 2007 | 14.89 | 14.93 | 14.57 | 14.68 | 580,359 | -0.25(-1.66%) |
Mar 27, 2007 | 15.20 | 15.22 | 14.90 | 14.93 | 839,673 | -0.23(-1.55%) |
Mar 26, 2007 | 15.08 | 15.16 | 14.92 | 15.16 | 359,735 | +0.06(+0.40%) |
Mar 23, 2007 | 15.02 | 15.14 | 14.92 | 15.10 | 418,206 | +0.16(+1.08%) |
Mar 22, 2007 | 15.24 | 15.38 | 14.88 | 14.94 | 572,968 | -0.29(-1.93%) |
Mar 21, 2007 | 15.21 | 15.33 | 15.12 | 15.24 | 514,498 | +0.07(+0.49%) |
Mar 20, 2007 | 15.26 | 15.50 | 15.12 | 15.16 | 611,224 | -0.02(-0.15%) |
Mar 19, 2007 | 14.72 | 15.32 | 14.72 | 15.19 | 1,148,546 | +0.28(+1.88%) |
Mar 16, 2007 | 14.64 | 14.95 | 14.64 | 14.91 | 605,355 | +0.29(+1.95%) |
Mar 15, 2007 | 14.70 | 14.74 | 14.58 | 14.62 | 405,164 | -0.01(-0.06%) |
Mar 14, 2007 | 14.55 | 14.73 | 14.36 | 14.63 | 406,251 | +0.12(+0.86%) |
Mar 13, 2007 | 14.84 | 14.90 | 14.49 | 14.51 | 536,451 | -0.34(-2.26%) |
Mar 12, 2007 | 14.86 | 15.03 | 14.73 | 14.84 | 558,188 | -0.01(-0.06%) |
Mar 09, 2007 | 14.72 | 14.91 | 14.57 | 14.85 | 514,280 | +0.20(+1.35%) |
Mar 08, 2007 | 14.66 | 14.72 | 14.55 | 14.65 | 608,181 | -0.02(-0.16%) |
Mar 07, 2007 | 14.76 | 14.82 | 14.15 | 14.68 | 547,102 | +0.01(+0.06%) |
Mar 06, 2007 | 14.74 | 14.80 | 14.64 | 14.67 | 680,128 | +0.15(+1.05%) |
Mar 05, 2007 | 14.63 | 14.75 | 14.47 | 14.51 | 622,310 | -0.29(-1.93%) |
Mar 02, 2007 | 14.67 | 14.92 | 14.66 | 14.80 | 604,269 | +0.03(+0.22%) |
Mar 01, 2007 | 14.77 | 14.92 | 14.54 | 14.77 | 889,884 | -0.25(-1.68%) |
Feb 28, 2007 | 15.11 | 15.64 | 14.90 | 15.02 | 1,090,727 | +0.06(+0.37%) |
Feb 27, 2007 | 15.45 | 15.63 | 14.83 | 14.97 | 798,591 | -0.87(-5.49%) |
Feb 26, 2007 | 15.78 | 15.88 | 15.72 | 15.84 | 459,505 | +0.09(+0.58%) |
Feb 23, 2007 | 15.63 | 15.77 | 15.54 | 15.74 | 349,519 | +0.15(+0.97%) |
Feb 22, 2007 | 15.73 | 15.83 | 15.48 | 15.59 | 632,526 | -0.18(-1.17%) |
Feb 21, 2007 | 15.72 | 15.78 | 15.54 | 15.78 | 651,219 | +0.21(+1.33%) |
Feb 20, 2007 | 15.61 | 15.68 | 15.51 | 15.57 | 822,936 | -0.25(-1.57%) |
Feb 16, 2007 | 15.87 | 16.07 | 15.74 | 15.82 | 2,043,212 | +0.58(+3.84%) |
Feb 15, 2007 | 15.00 | 15.40 | 15.00 | 15.23 | 1,701,300 | +0.36(+2.44%) |
Feb 14, 2007 | 14.51 | 14.88 | 14.51 | 14.87 | 1,271,217 | +0.44(+3.03%) |
Feb 13, 2007 | 14.26 | 14.45 | 14.20 | 14.43 | 362,750 | +0.27(+1.92%) |
Feb 12, 2007 | 14.44 | 14.45 | 14.09 | 14.16 | 745,989 | -0.17(-1.22%) |
Feb 09, 2007 | 14.46 | 14.51 | 14.23 | 14.34 | 456,897 | -0.07(-0.51%) |
Feb 08, 2007 | 14.45 | 14.57 | 14.40 | 14.41 | 618,615 | +0.01(+0.06%) |
Feb 07, 2007 | 14.51 | 14.58 | 14.35 | 14.40 | 684,476 | +0.00(+0.03%) |
Feb 06, 2007 | 14.28 | 14.57 | 14.25 | 14.40 | 1,750,206 | +0.19(+1.33%) |
Feb 05, 2007 | 14.06 | 14.21 | 13.84 | 14.21 | 1,305,264 | +0.09(+0.65%) |
Feb 02, 2007 | 14.28 | 14.34 | 14.07 | 14.11 | 1,710,646 | -0.13(-0.94%) |