Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.21 | 17.30 | 17.10 | 17.15 | 825,852 | -0.09(-0.50%) |
Apr 27, 2007 | 17.33 | 17.35 | 17.06 | 17.24 | 429,836 | -0.17(-0.99%) |
Apr 26, 2007 | 17.29 | 17.43 | 17.10 | 17.41 | 614,965 | +0.19(+1.11%) |
Apr 25, 2007 | 17.13 | 17.33 | 16.95 | 17.22 | 816,218 | +0.13(+0.78%) |
Apr 24, 2007 | 17.27 | 17.31 | 16.99 | 17.09 | 647,948 | -0.25(-1.43%) |
Apr 23, 2007 | 17.42 | 17.54 | 16.81 | 17.33 | 634,860 | -0.14(-0.82%) |
Apr 20, 2007 | 17.50 | 17.58 | 17.31 | 17.48 | 795,276 | +0.22(+1.27%) |
Apr 19, 2007 | 17.70 | 17.70 | 17.17 | 17.26 | 1,001,661 | -0.30(-1.69%) |
Apr 18, 2007 | 17.60 | 17.91 | 17.54 | 17.55 | 1,833,084 | -0.02(-0.11%) |
Apr 17, 2007 | 16.62 | 17.67 | 16.48 | 17.57 | 5,075,276 | +1.32(+8.11%) |
Apr 16, 2007 | 16.18 | 16.29 | 16.11 | 16.25 | 896,008 | +0.08(+0.47%) |
Apr 13, 2007 | 15.95 | 16.19 | 15.93 | 16.18 | 869,830 | +0.23(+1.44%) |
Apr 12, 2007 | 15.66 | 15.95 | 15.61 | 15.95 | 671,404 | +0.20(+1.27%) |
Apr 11, 2007 | 15.73 | 15.81 | 15.64 | 15.75 | 1,359,352 | -0.02(-0.12%) |
Apr 10, 2007 | 15.41 | 15.80 | 15.40 | 15.77 | 640,200 | +0.31(+1.98%) |
Apr 09, 2007 | 15.61 | 15.68 | 15.34 | 15.46 | 630,567 | -0.15(-0.98%) |
Apr 05, 2007 | 15.43 | 15.69 | 15.40 | 15.61 | 680,723 | +0.12(+0.80%) |
Apr 04, 2007 | 15.79 | 15.79 | 15.41 | 15.49 | 1,056,110 | -0.30(-1.88%) |
Apr 03, 2007 | 15.54 | 15.83 | 15.48 | 15.79 | 936,845 | +0.34(+2.23%) |
Apr 02, 2007 | 15.11 | 15.45 | 15.04 | 15.44 | 1,100,926 | +0.39(+2.60%) |
Mar 30, 2007 | 14.98 | 15.18 | 14.80 | 15.05 | 1,098,832 | +0.15(+1.03%) |
Mar 29, 2007 | 15.03 | 15.04 | 14.73 | 14.90 | 1,173,386 | +0.00(+0.00%) |
Mar 28, 2007 | 14.95 | 15.05 | 14.72 | 14.90 | 1,062,707 | -0.16(-1.08%) |
Mar 27, 2007 | 14.97 | 15.10 | 14.87 | 15.06 | 479,993 | -0.03(-0.19%) |
Mar 26, 2007 | 15.16 | 15.16 | 14.87 | 15.09 | 538,002 | -0.08(-0.50%) |
Mar 23, 2007 | 15.28 | 15.31 | 15.09 | 15.17 | 438,108 | -0.02(-0.13%) |
Mar 22, 2007 | 15.31 | 15.31 | 15.07 | 15.18 | 590,044 | +0.00(+0.00%) |
Mar 21, 2007 | 15.28 | 15.34 | 15.09 | 15.18 | 1,191,501 | -0.09(-0.56%) |
Mar 20, 2007 | 15.10 | 15.34 | 15.02 | 15.27 | 552,348 | +0.07(+0.44%) |
Mar 19, 2007 | 14.79 | 15.26 | 14.72 | 15.20 | 996,844 | +0.57(+3.92%) |
Mar 16, 2007 | 14.57 | 14.79 | 14.46 | 14.63 | 826,794 | +0.07(+0.46%) |
Mar 15, 2007 | 14.34 | 14.59 | 14.34 | 14.56 | 274,969 | +0.18(+1.26%) |
Mar 14, 2007 | 14.31 | 14.47 | 14.12 | 14.38 | 590,567 | +0.10(+0.67%) |
Mar 13, 2007 | 14.37 | 14.47 | 14.21 | 14.29 | 710,251 | -0.09(-0.60%) |
Mar 12, 2007 | 14.30 | 14.43 | 14.25 | 14.37 | 564,180 | -0.01(-0.07%) |
Mar 09, 2007 | 14.50 | 14.54 | 14.27 | 14.38 | 664,179 | +0.02(+0.13%) |
Mar 08, 2007 | 14.39 | 14.51 | 14.24 | 14.36 | 616,640 | +0.22(+1.55%) |
Mar 07, 2007 | 14.01 | 14.27 | 13.89 | 14.14 | 913,913 | +0.10(+0.68%) |
Mar 06, 2007 | 13.88 | 14.12 | 13.82 | 14.05 | 518,421 | +0.28(+2.01%) |
Mar 05, 2007 | 13.64 | 13.90 | 13.57 | 13.77 | 908,782 | -0.08(-0.55%) |
Mar 02, 2007 | 14.18 | 14.26 | 13.83 | 13.85 | 592,661 | -0.48(-3.33%) |
Mar 01, 2007 | 14.09 | 14.45 | 13.99 | 14.33 | 728,029 | -0.08(-0.53%) |
Feb 28, 2007 | 14.54 | 14.71 | 14.16 | 14.40 | 945,955 | -0.20(-1.37%) |
Feb 27, 2007 | 14.26 | 15.04 | 14.16 | 14.60 | 1,066,372 | -0.42(-2.80%) |
Feb 26, 2007 | 15.03 | 15.09 | 14.85 | 15.02 | 910,445 | +0.01(+0.06%) |
Feb 23, 2007 | 14.91 | 15.03 | 14.73 | 15.01 | 776,742 | +0.06(+0.38%) |
Feb 22, 2007 | 14.82 | 14.97 | 14.76 | 14.96 | 779,046 | +0.11(+0.77%) |
Feb 21, 2007 | 14.54 | 14.88 | 14.49 | 14.84 | 1,323,227 | +0.19(+1.30%) |
Feb 20, 2007 | 14.18 | 14.76 | 14.09 | 14.65 | 1,105,010 | +0.45(+3.16%) |
Feb 16, 2007 | 14.29 | 14.29 | 14.05 | 14.20 | 683,445 | -0.12(-0.87%) |
Feb 15, 2007 | 14.20 | 14.37 | 14.06 | 14.33 | 799,465 | +0.11(+0.74%) |
Feb 14, 2007 | 14.17 | 14.23 | 14.10 | 14.22 | 1,113,122 | +0.10(+0.68%) |
Feb 13, 2007 | 14.08 | 14.32 | 14.02 | 14.12 | 837,480 | +0.14(+1.02%) |
Feb 12, 2007 | 14.23 | 14.40 | 13.80 | 13.98 | 1,876,300 | -0.30(-2.07%) |
Feb 09, 2007 | 14.56 | 15.38 | 13.99 | 14.28 | 4,152,506 | -1.74(-10.85%) |
Feb 08, 2007 | 15.85 | 16.07 | 15.76 | 16.02 | 514,966 | +0.09(+0.54%) |
Feb 07, 2007 | 15.97 | 16.04 | 15.79 | 15.93 | 332,560 | +0.07(+0.42%) |
Feb 06, 2007 | 15.76 | 16.17 | 15.67 | 15.86 | 595,384 | +0.12(+0.79%) |
Feb 05, 2007 | 15.64 | 15.88 | 15.56 | 15.74 | 588,996 | +0.08(+0.49%) |
Feb 02, 2007 | 15.85 | 15.94 | 15.60 | 15.66 | 665,226 | -0.13(-0.85%) |