Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.66 | 19.95 | 18.64 | 18.69 | 448,714 | -0.90(-4.59%) |
Apr 27, 2007 | 19.51 | 19.76 | 19.51 | 19.59 | 320,556 | -0.05(-0.27%) |
Apr 26, 2007 | 19.76 | 19.78 | 19.45 | 19.65 | 392,259 | -0.21(-1.07%) |
Apr 25, 2007 | 19.49 | 20.00 | 19.43 | 19.86 | 355,429 | +0.51(+2.65%) |
Apr 24, 2007 | 19.23 | 19.81 | 19.23 | 19.35 | 632,272 | +0.09(+0.45%) |
Apr 23, 2007 | 20.00 | 20.00 | 19.13 | 19.26 | 420,457 | -0.50(-2.53%) |
Apr 20, 2007 | 18.15 | 20.25 | 16.93 | 19.76 | 1,301,013 | +3.22(+19.47%) |
Apr 19, 2007 | 15.83 | 16.63 | 15.75 | 16.54 | 189,513 | +0.61(+3.81%) |
Apr 18, 2007 | 16.27 | 16.45 | 15.89 | 15.93 | 205,314 | -0.41(-2.49%) |
Apr 17, 2007 | 16.27 | 16.43 | 16.20 | 16.34 | 180,772 | +0.02(+0.12%) |
Apr 16, 2007 | 16.01 | 16.56 | 16.01 | 16.32 | 168,963 | +0.40(+2.51%) |
Apr 13, 2007 | 16.08 | 16.34 | 15.90 | 15.92 | 127,587 | -0.21(-1.32%) |
Apr 12, 2007 | 15.70 | 16.21 | 15.69 | 16.13 | 277,893 | +0.18(+1.13%) |
Apr 11, 2007 | 16.21 | 16.24 | 15.73 | 15.95 | 166,395 | -0.20(-1.24%) |
Apr 10, 2007 | 16.13 | 16.33 | 16.10 | 16.15 | 77,409 | -0.01(-0.08%) |
Apr 09, 2007 | 16.01 | 16.42 | 15.87 | 16.17 | 241,200 | +0.26(+1.63%) |
Apr 05, 2007 | 15.69 | 16.02 | 15.53 | 15.91 | 231,391 | +0.24(+1.53%) |
Apr 04, 2007 | 15.92 | 15.97 | 15.64 | 15.67 | 140,301 | -0.23(-1.43%) |
Apr 03, 2007 | 15.72 | 16.15 | 15.72 | 15.89 | 215,737 | +0.24(+1.53%) |
Apr 02, 2007 | 15.79 | 16.13 | 15.21 | 15.65 | 282,444 | -0.18(-1.14%) |
Mar 30, 2007 | 15.96 | 16.07 | 15.67 | 15.83 | 189,741 | -0.05(-0.34%) |
Mar 29, 2007 | 16.22 | 16.35 | 15.67 | 15.89 | 313,375 | -0.23(-1.41%) |
Mar 28, 2007 | 17.03 | 17.10 | 16.11 | 16.11 | 473,812 | -1.05(-6.10%) |
Mar 27, 2007 | 17.78 | 17.78 | 17.00 | 17.16 | 270,279 | -0.71(-3.99%) |
Mar 26, 2007 | 18.45 | 18.53 | 17.87 | 17.87 | 78,885 | -0.58(-3.14%) |
Mar 23, 2007 | 18.23 | 18.57 | 18.23 | 18.45 | 116,644 | +0.15(+0.84%) |
Mar 22, 2007 | 17.53 | 18.49 | 17.53 | 18.30 | 162,660 | +0.79(+4.49%) |
Mar 21, 2007 | 17.30 | 17.63 | 17.23 | 17.51 | 75,639 | +0.17(+0.96%) |
Mar 20, 2007 | 17.01 | 17.37 | 16.81 | 17.35 | 106,830 | +0.27(+1.56%) |
Mar 19, 2007 | 17.34 | 17.65 | 16.99 | 17.08 | 178,870 | -0.18(-1.04%) |
Mar 16, 2007 | 17.73 | 17.73 | 17.18 | 17.26 | 188,136 | -0.47(-2.67%) |
Mar 15, 2007 | 16.59 | 17.83 | 16.59 | 17.73 | 135,433 | +1.07(+6.44%) |
Mar 14, 2007 | 17.13 | 17.46 | 16.46 | 16.66 | 208,410 | -0.56(-3.25%) |
Mar 13, 2007 | 17.21 | 17.67 | 17.11 | 17.22 | 162,163 | +0.01(+0.04%) |
Mar 12, 2007 | 17.53 | 17.66 | 17.20 | 17.21 | 152,187 | -0.37(-2.12%) |
Mar 09, 2007 | 17.48 | 17.66 | 17.41 | 17.59 | 122,388 | +0.22(+1.27%) |
Mar 08, 2007 | 17.51 | 17.64 | 17.19 | 17.37 | 171,646 | -0.03(-0.19%) |
Mar 07, 2007 | 17.41 | 17.61 | 17.33 | 17.40 | 85,441 | +0.05(+0.27%) |
Mar 06, 2007 | 17.36 | 17.63 | 17.20 | 17.35 | 226,095 | +0.15(+0.89%) |
Mar 05, 2007 | 17.13 | 17.51 | 17.05 | 17.20 | 161,830 | -0.13(-0.77%) |
Mar 02, 2007 | 17.75 | 17.87 | 17.22 | 17.33 | 200,563 | -0.55(-3.09%) |
Mar 01, 2007 | 17.95 | 18.00 | 17.63 | 17.89 | 198,720 | -0.27(-1.50%) |
Feb 28, 2007 | 18.06 | 18.46 | 17.91 | 18.16 | 201,828 | +0.05(+0.26%) |
Feb 27, 2007 | 18.23 | 18.41 | 18.07 | 18.11 | 205,060 | -0.33(-1.77%) |
Feb 26, 2007 | 18.91 | 18.99 | 18.32 | 18.44 | 213,748 | -0.41(-2.19%) |
Feb 23, 2007 | 18.65 | 18.90 | 18.63 | 18.85 | 230,892 | +0.12(+0.64%) |
Feb 22, 2007 | 17.69 | 18.89 | 17.53 | 18.73 | 350,794 | +1.33(+7.62%) |
Feb 21, 2007 | 17.41 | 17.63 | 17.19 | 17.41 | 85,534 | +0.00(+0.00%) |
Feb 20, 2007 | 17.26 | 17.44 | 17.03 | 17.41 | 103,149 | +0.07(+0.38%) |
Feb 16, 2007 | 17.29 | 17.41 | 17.04 | 17.34 | 113,659 | +0.09(+0.50%) |
Feb 15, 2007 | 17.47 | 17.55 | 16.93 | 17.25 | 160,617 | -0.28(-1.60%) |
Feb 14, 2007 | 16.89 | 17.62 | 16.88 | 17.53 | 134,970 | +0.61(+3.62%) |
Feb 13, 2007 | 16.38 | 17.11 | 16.29 | 16.92 | 103,489 | +0.49(+2.96%) |
Feb 12, 2007 | 16.25 | 16.47 | 16.05 | 16.43 | 127,114 | +0.00(+0.00%) |
Feb 09, 2007 | 16.53 | 16.81 | 16.31 | 16.43 | 218,530 | -0.03(-0.20%) |
Feb 08, 2007 | 17.07 | 17.09 | 16.46 | 16.47 | 161,377 | -0.68(-3.97%) |
Feb 07, 2007 | 16.99 | 17.33 | 16.88 | 17.15 | 234,850 | +0.12(+0.70%) |
Feb 06, 2007 | 17.55 | 17.64 | 16.66 | 17.03 | 372,748 | -0.57(-3.22%) |
Feb 05, 2007 | 17.73 | 17.88 | 17.35 | 17.59 | 166,495 | -0.22(-1.24%) |
Feb 02, 2007 | 17.60 | 18.01 | 17.60 | 17.81 | 124,387 | +0.29(+1.67%) |