Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.22 | 18.32 | 17.78 | 17.83 | 3,425,870 | -0.28(-1.54%) |
Apr 27, 2007 | 18.35 | 18.35 | 18.04 | 18.10 | 2,983,683 | -0.32(-1.74%) |
Apr 26, 2007 | 18.07 | 18.45 | 17.98 | 18.42 | 4,253,819 | +0.32(+1.77%) |
Apr 25, 2007 | 18.33 | 18.40 | 18.01 | 18.10 | 4,605,962 | -0.13(-0.70%) |
Apr 24, 2007 | 18.45 | 18.45 | 17.95 | 18.23 | 3,320,227 | -0.22(-1.18%) |
Apr 23, 2007 | 18.81 | 18.89 | 18.21 | 18.45 | 2,766,222 | -0.24(-1.26%) |
Apr 20, 2007 | 18.69 | 18.75 | 18.41 | 18.68 | 2,281,984 | +0.39(+2.12%) |
Apr 19, 2007 | 18.24 | 18.57 | 18.16 | 18.30 | 3,406,220 | -0.01(-0.07%) |
Apr 18, 2007 | 18.38 | 18.58 | 18.17 | 18.31 | 3,728,652 | -0.06(-0.33%) |
Apr 17, 2007 | 18.50 | 18.64 | 18.32 | 18.37 | 2,837,679 | -0.18(-0.98%) |
Apr 16, 2007 | 18.85 | 18.85 | 18.42 | 18.55 | 2,942,208 | +0.10(+0.52%) |
Apr 13, 2007 | 18.38 | 18.65 | 18.36 | 18.45 | 3,415,620 | -0.41(-2.15%) |
Apr 12, 2007 | 18.87 | 18.95 | 17.87 | 18.86 | 7,704,884 | +0.67(+3.69%) |
Apr 11, 2007 | 18.45 | 18.60 | 18.15 | 18.19 | 4,344,087 | -0.23(-1.25%) |
Apr 10, 2007 | 17.72 | 18.75 | 17.72 | 18.42 | 4,794,764 | +0.50(+2.77%) |
Apr 09, 2007 | 18.06 | 18.09 | 17.81 | 17.92 | 3,340,728 | -0.16(-0.90%) |
Apr 05, 2007 | 18.12 | 18.42 | 17.41 | 18.09 | 4,633,075 | -0.14(-0.76%) |
Apr 04, 2007 | 18.22 | 18.47 | 18.12 | 18.22 | 3,739,161 | -0.07(-0.36%) |
Apr 03, 2007 | 18.19 | 18.42 | 18.14 | 18.29 | 3,344,199 | +0.18(+1.00%) |
Apr 02, 2007 | 18.14 | 18.32 | 17.98 | 18.11 | 3,049,755 | -0.03(-0.17%) |
Mar 30, 2007 | 18.10 | 18.45 | 17.98 | 18.14 | 2,541,765 | +0.03(+0.17%) |
Mar 29, 2007 | 18.87 | 18.87 | 17.87 | 18.11 | 3,837,199 | -0.24(-1.32%) |
Mar 28, 2007 | 18.25 | 18.38 | 18.01 | 18.35 | 2,701,249 | -0.10(-0.56%) |
Mar 27, 2007 | 18.48 | 18.58 | 18.37 | 18.45 | 2,156,337 | -0.07(-0.39%) |
Mar 26, 2007 | 18.69 | 18.71 | 18.13 | 18.53 | 4,484,117 | -0.16(-0.87%) |
Mar 23, 2007 | 18.51 | 18.80 | 18.42 | 18.69 | 2,266,113 | +0.23(+1.24%) |
Mar 22, 2007 | 18.44 | 18.48 | 18.31 | 18.46 | 3,490,678 | +0.05(+0.26%) |
Mar 21, 2007 | 18.30 | 18.44 | 18.19 | 18.41 | 3,594,833 | +0.10(+0.56%) |
Mar 20, 2007 | 18.12 | 18.33 | 18.11 | 18.31 | 3,007,597 | +0.16(+0.90%) |
Mar 19, 2007 | 18.21 | 18.27 | 18.10 | 18.15 | 4,145,696 | +0.07(+0.37%) |
Mar 16, 2007 | 18.14 | 18.25 | 18.03 | 18.08 | 3,828,106 | -0.05(-0.30%) |
Mar 15, 2007 | 18.45 | 18.57 | 18.02 | 18.13 | 5,436,226 | -0.31(-1.71%) |
Mar 14, 2007 | 18.45 | 18.60 | 17.83 | 18.45 | 7,074,268 | +0.56(+3.11%) |
Mar 13, 2007 | 18.58 | 18.44 | 17.87 | 17.89 | 3,268,150 | -0.69(-3.71%) |
Mar 12, 2007 | 18.36 | 18.66 | 18.13 | 18.58 | 5,706,863 | +0.28(+1.52%) |
Mar 09, 2007 | 18.64 | 18.93 | 18.09 | 18.30 | 4,382,773 | +0.06(+0.33%) |
Mar 08, 2007 | 17.84 | 19.96 | 17.84 | 18.24 | 8,982,122 | +2.68(+17.22%) |
Mar 07, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |