Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.92 | 17.40 | 16.79 | 16.96 | 245,996 | -0.27(-1.57%) |
Apr 27, 2007 | 17.04 | 17.25 | 16.75 | 17.23 | 191,831 | +0.14(+0.82%) |
Apr 26, 2007 | 17.43 | 17.50 | 16.85 | 17.09 | 183,819 | -0.25(-1.44%) |
Apr 25, 2007 | 17.00 | 17.51 | 16.97 | 17.34 | 289,463 | +0.39(+2.30%) |
Apr 24, 2007 | 17.00 | 17.41 | 16.74 | 16.95 | 424,839 | -0.14(-0.82%) |
Apr 23, 2007 | 17.18 | 17.26 | 16.82 | 17.09 | 1,090,572 | -0.20(-1.16%) |
Apr 20, 2007 | 17.73 | 17.73 | 17.15 | 17.29 | 86,515 | -0.25(-1.43%) |
Apr 19, 2007 | 17.39 | 17.83 | 17.34 | 17.54 | 286,111 | +0.01(+0.06%) |
Apr 18, 2007 | 16.90 | 17.60 | 16.90 | 17.53 | 403,465 | +0.43(+2.51%) |
Apr 17, 2007 | 16.95 | 17.11 | 16.87 | 17.10 | 441,657 | +0.20(+1.18%) |
Apr 16, 2007 | 16.65 | 16.96 | 16.64 | 16.90 | 156,405 | +0.10(+0.63%) |
Apr 13, 2007 | 16.94 | 16.95 | 16.75 | 16.80 | 45,556 | -0.10(-0.62%) |
Apr 12, 2007 | 16.89 | 17.01 | 16.79 | 16.90 | 298,776 | -0.05(-0.29%) |
Apr 11, 2007 | 17.05 | 17.24 | 16.84 | 16.95 | 269,419 | -0.22(-1.28%) |
Apr 10, 2007 | 17.07 | 17.25 | 16.87 | 17.17 | 474,407 | +0.04(+0.23%) |
Apr 09, 2007 | 16.92 | 17.19 | 16.79 | 17.13 | 247,410 | +0.15(+0.88%) |
Apr 05, 2007 | 16.59 | 16.99 | 16.46 | 16.98 | 133,835 | +0.35(+2.10%) |
Apr 04, 2007 | 16.37 | 16.81 | 16.26 | 16.63 | 167,112 | +0.24(+1.46%) |
Apr 03, 2007 | 16.36 | 16.85 | 16.12 | 16.39 | 379,908 | -0.05(-0.30%) |
Apr 02, 2007 | 16.10 | 16.48 | 15.81 | 16.44 | 841,838 | +0.24(+1.48%) |
Mar 30, 2007 | 16.20 | 16.35 | 15.58 | 16.20 | 240,165 | -0.10(-0.61%) |
Mar 29, 2007 | 16.30 | 16.43 | 15.98 | 16.30 | 130,992 | +0.03(+0.18%) |
Mar 28, 2007 | 16.38 | 16.55 | 16.04 | 16.27 | 131,559 | -0.16(-0.97%) |
Mar 27, 2007 | 16.22 | 16.46 | 16.00 | 16.43 | 382,838 | +0.20(+1.23%) |
Mar 26, 2007 | 16.13 | 16.44 | 15.93 | 16.23 | 358,242 | +0.16(+1.00%) |
Mar 23, 2007 | 16.78 | 16.89 | 15.57 | 16.07 | 2,145,867 | -0.83(-4.91%) |
Mar 22, 2007 | 16.81 | 17.02 | 16.76 | 16.90 | 1,947,247 | -0.09(-0.53%) |
Mar 21, 2007 | 16.54 | 16.99 | 16.53 | 16.99 | 3,629,385 | -0.49(-2.80%) |
Mar 20, 2007 | 17.13 | 17.50 | 17.13 | 17.48 | 224,216 | +0.31(+1.81%) |
Mar 19, 2007 | 16.59 | 17.18 | 16.59 | 17.17 | 514,743 | +0.65(+3.93%) |
Mar 16, 2007 | 16.44 | 16.60 | 16.44 | 16.52 | 366,103 | +0.07(+0.43%) |
Mar 15, 2007 | 16.76 | 16.76 | 16.27 | 16.45 | 482,056 | -0.19(-1.14%) |
Mar 14, 2007 | 16.21 | 16.91 | 16.21 | 16.64 | 162,107 | +0.38(+2.31%) |
Mar 13, 2007 | 16.91 | 16.94 | 16.24 | 16.27 | 230,189 | -0.64(-3.81%) |
Mar 12, 2007 | 17.00 | 17.29 | 16.74 | 16.91 | 253,935 | -0.09(-0.53%) |
Mar 09, 2007 | 16.80 | 17.09 | 16.46 | 17.00 | 164,632 | +0.30(+1.80%) |
Mar 08, 2007 | 17.25 | 17.25 | 16.66 | 16.70 | 100,575 | -0.41(-2.40%) |
Mar 07, 2007 | 17.34 | 17.34 | 16.75 | 17.11 | 112,124 | -0.23(-1.33%) |
Mar 06, 2007 | 16.78 | 17.34 | 16.35 | 17.34 | 181,685 | +0.51(+3.03%) |
Mar 05, 2007 | 16.72 | 16.93 | 16.25 | 16.83 | 106,157 | -0.02(-0.12%) |
Mar 02, 2007 | 16.65 | 17.02 | 16.31 | 16.85 | 176,684 | +0.20(+1.20%) |
Mar 01, 2007 | 16.11 | 16.82 | 15.00 | 16.65 | 293,305 | +0.02(+0.12%) |
Feb 28, 2007 | 15.85 | 16.75 | 15.80 | 16.63 | 836,358 | -0.20(-1.19%) |
Feb 27, 2007 | 17.43 | 17.43 | 16.45 | 16.83 | 235,985 | -0.71(-4.05%) |
Feb 26, 2007 | 17.92 | 17.92 | 16.82 | 17.54 | 181,226 | -0.31(-1.74%) |
Feb 23, 2007 | 18.27 | 18.28 | 17.76 | 17.85 | 179,508 | -0.48(-2.62%) |
Feb 22, 2007 | 18.12 | 18.35 | 17.85 | 18.33 | 46,160 | +0.25(+1.38%) |
Feb 21, 2007 | 18.05 | 18.11 | 17.60 | 18.08 | 59,256 | -0.04(-0.22%) |
Feb 20, 2007 | 17.87 | 18.18 | 17.50 | 18.12 | 39,771 | +0.24(+1.34%) |
Feb 16, 2007 | 17.67 | 17.93 | 17.22 | 17.88 | 80,894 | +0.26(+1.48%) |
Feb 15, 2007 | 17.34 | 17.64 | 17.03 | 17.62 | 185,154 | +0.34(+1.97%) |
Feb 14, 2007 | 16.46 | 17.33 | 16.30 | 17.28 | 208,374 | +1.02(+6.27%) |
Feb 13, 2007 | 16.94 | 17.14 | 15.93 | 16.26 | 246,536 | -0.73(-4.30%) |
Feb 12, 2007 | 17.36 | 17.36 | 16.83 | 16.99 | 148,171 | -0.50(-2.86%) |
Feb 09, 2007 | 17.73 | 17.89 | 16.65 | 17.49 | 228,745 | -0.32(-1.80%) |
Feb 08, 2007 | 17.75 | 17.98 | 17.64 | 17.81 | 107,746 | -0.06(-0.34%) |
Feb 07, 2007 | 17.94 | 18.13 | 17.68 | 17.87 | 75,689 | -0.08(-0.45%) |
Feb 06, 2007 | 18.00 | 18.06 | 17.69 | 17.95 | 51,118 | +0.02(+0.11%) |
Feb 05, 2007 | 17.94 | 18.03 | 17.62 | 17.93 | 79,991 | -0.05(-0.28%) |
Feb 02, 2007 | 17.94 | 18.05 | 17.67 | 17.98 | 106,754 | +0.11(+0.62%) |
Feb 01, 2007 | 17.88 | 18.50 | 17.72 | 17.87 | 277,446 | -0.04(-0.22%) |
Jan 31, 2007 | 19.63 | 19.83 | 17.89 | 17.91 | 603,329 | -2.14(-10.67%) |
Jan 30, 2007 | 20.45 | 20.85 | 19.93 | 20.05 | 444,884 | -0.31(-1.52%) |
Jan 29, 2007 | 20.00 | 20.36 | 19.90 | 20.36 | 684,020 | +0.56(+2.83%) |
Jan 26, 2007 | 19.67 | 19.82 | 19.60 | 19.80 | 108,473 | +0.09(+0.47%) |
Jan 25, 2007 | 19.49 | 19.95 | 19.42 | 19.71 | 134,502 | +0.29(+1.48%) |
Jan 24, 2007 | 19.19 | 19.53 | 19.06 | 19.42 | 256,931 | +0.34(+1.78%) |
Jan 23, 2007 | 18.98 | 19.25 | 18.98 | 19.08 | 100,493 | +0.05(+0.26%) |
Jan 22, 2007 | 18.99 | 19.08 | 18.89 | 19.03 | 162,697 | +0.04(+0.21%) |
Jan 19, 2007 | 19.00 | 19.33 | 18.86 | 18.99 | 108,116 | -0.01(-0.05%) |
Jan 18, 2007 | 19.34 | 19.37 | 18.85 | 19.00 | 244,471 | -0.41(-2.11%) |
Jan 17, 2007 | 19.24 | 19.74 | 19.06 | 19.41 | 244,929 | +0.20(+1.04%) |
Jan 16, 2007 | 19.91 | 19.95 | 19.06 | 19.21 | 157,837 | -0.63(-3.18%) |
Jan 12, 2007 | 19.55 | 19.87 | 19.27 | 19.84 | 102,392 | +0.22(+1.12%) |
Jan 11, 2007 | 19.27 | 19.76 | 19.21 | 19.62 | 119,958 | +0.33(+1.71%) |
Jan 10, 2007 | 18.90 | 19.29 | 18.43 | 19.29 | 279,675 | +0.31(+1.63%) |
Jan 09, 2007 | 19.43 | 19.50 | 18.81 | 18.98 | 169,497 | -0.52(-2.67%) |
Jan 08, 2007 | 19.00 | 19.55 | 18.46 | 19.50 | 119,902 | +0.54(+2.85%) |
Jan 05, 2007 | 18.95 | 19.18 | 18.65 | 18.96 | 136,544 | -0.06(-0.32%) |
Jan 04, 2007 | 19.04 | 19.25 | 18.48 | 19.02 | 159,165 | +0.04(+0.21%) |
Jan 03, 2007 | 20.00 | 20.39 | 17.62 | 18.98 | 736,637 | -1.03(-5.15%) |
Dec 29, 2006 | 19.71 | 20.07 | 19.38 | 20.01 | 108,366 | +0.31(+1.57%) |
Dec 28, 2006 | 19.69 | 19.75 | 19.52 | 19.70 | 34,280 | -0.05(-0.25%) |
Dec 27, 2006 | 19.68 | 19.99 | 19.29 | 19.75 | 49,032 | +0.00(+0.00%) |
Dec 26, 2006 | 19.70 | 19.94 | 19.43 | 19.75 | 98,284 | +0.14(+0.71%) |
Dec 22, 2006 | 19.65 | 19.71 | 19.48 | 19.61 | 108,198 | +0.03(+0.15%) |
Dec 21, 2006 | 19.68 | 19.68 | 19.29 | 19.58 | 88,764 | -0.17(-0.86%) |
Dec 20, 2006 | 19.55 | 19.89 | 19.25 | 19.75 | 140,547 | +0.15(+0.77%) |
Dec 19, 2006 | 19.47 | 19.75 | 19.21 | 19.60 | 142,106 | -0.09(-0.46%) |
Dec 18, 2006 | 19.73 | 20.27 | 19.58 | 19.69 | 301,169 | +0.04(+0.20%) |
Dec 15, 2006 | 20.00 | 20.24 | 19.02 | 19.65 | 1,111,426 | -0.25(-1.26%) |
Dec 14, 2006 | 19.75 | 20.00 | 19.68 | 19.90 | 222,683 | -0.09(-0.46%) |
Dec 13, 2006 | 19.91 | 20.19 | 19.74 | 19.99 | 215,791 | +0.04(+0.21%) |
Dec 12, 2006 | 19.95 | 20.15 | 19.65 | 19.95 | 164,524 | -0.15(-0.75%) |
Dec 11, 2006 | 20.32 | 20.48 | 19.84 | 20.10 | 70,446 | -0.06(-0.30%) |
Dec 08, 2006 | 19.82 | 20.30 | 19.82 | 20.16 | 149,648 | +0.16(+0.80%) |
Dec 07, 2006 | 20.00 | 20.16 | 19.75 | 20.00 | 114,959 | -0.05(-0.25%) |
Dec 06, 2006 | 19.95 | 20.09 | 19.83 | 20.05 | 85,628 | -0.12(-0.59%) |
Dec 05, 2006 | 19.75 | 20.47 | 19.51 | 20.17 | 115,671 | +0.61(+3.12%) |
Dec 04, 2006 | 19.53 | 19.74 | 19.16 | 19.56 | 104,133 | -0.08(-0.41%) |
Dec 01, 2006 | 19.96 | 20.19 | 19.46 | 19.64 | 204,500 | -0.32(-1.60%) |
Nov 30, 2006 | 19.45 | 20.74 | 18.50 | 19.96 | 326,300 | +0.86(+4.50%) |
Nov 29, 2006 | 18.65 | 19.36 | 18.32 | 19.10 | 185,373 | +0.72(+3.92%) |
Nov 28, 2006 | 18.20 | 18.50 | 18.18 | 18.38 | 97,237 | -0.27(-1.45%) |
Nov 27, 2006 | 19.18 | 19.25 | 18.52 | 18.65 | 238,437 | -0.44(-2.30%) |
Nov 24, 2006 | 18.47 | 19.23 | 18.40 | 19.09 | 127,528 | +0.56(+3.02%) |
Nov 22, 2006 | 18.45 | 18.66 | 17.97 | 18.53 | 630,698 | +1.31(+7.61%) |
Nov 21, 2006 | 17.59 | 17.59 | 17.10 | 17.22 | 69,040 | -0.23(-1.32%) |
Nov 20, 2006 | 17.61 | 18.00 | 17.21 | 17.45 | 122,326 | -0.40(-2.24%) |
Nov 17, 2006 | 18.00 | 18.00 | 17.76 | 17.85 | 81,930 | +0.16(+0.90%) |
Nov 16, 2006 | 17.54 | 18.15 | 17.39 | 17.69 | 278,686 | +0.19(+1.09%) |
Nov 15, 2006 | 17.32 | 17.96 | 17.25 | 17.50 | 169,544 | +0.10(+0.57%) |
Nov 14, 2006 | 17.60 | 17.81 | 17.28 | 17.40 | 178,606 | -0.20(-1.14%) |
Nov 13, 2006 | 17.54 | 18.05 | 17.51 | 17.60 | 96,709 | +0.01(+0.06%) |
Nov 10, 2006 | 18.00 | 18.06 | 17.50 | 17.59 | 51,111 | -0.21(-1.18%) |
Nov 09, 2006 | 18.00 | 18.04 | 17.56 | 17.80 | 121,675 | -0.10(-0.56%) |
Nov 08, 2006 | 18.25 | 18.26 | 17.82 | 17.90 | 224,314 | -0.37(-2.03%) |
Nov 07, 2006 | 19.75 | 19.75 | 18.13 | 18.27 | 409,146 | -0.79(-4.14%) |
Nov 06, 2006 | 18.98 | 19.23 | 18.67 | 19.06 | 131,567 | +0.31(+1.65%) |
Nov 03, 2006 | 18.35 | 18.87 | 18.15 | 18.75 | 168,361 | +0.40(+2.18%) |
Nov 02, 2006 | 17.53 | 18.55 | 17.40 | 18.35 | 100,853 | +0.11(+0.60%) |
Nov 01, 2006 | 18.71 | 19.22 | 17.87 | 18.24 | 616,685 | +0.37(+2.07%) |
Oct 31, 2006 | 17.41 | 17.87 | 16.25 | 17.87 | 584,752 | +0.52(+3.00%) |
Oct 30, 2006 | 17.56 | 17.72 | 17.19 | 17.35 | 142,940 | -0.41(-2.31%) |
Oct 27, 2006 | 18.00 | 18.14 | 17.60 | 17.76 | 144,575 | -0.26(-1.44%) |
Oct 26, 2006 | 17.48 | 18.50 | 17.33 | 18.02 | 372,985 | +0.72(+4.16%) |
Oct 25, 2006 | 17.92 | 18.18 | 17.30 | 17.30 | 305,676 | -0.76(-4.21%) |
Oct 24, 2006 | 18.58 | 18.58 | 17.75 | 18.06 | 111,429 | -0.52(-2.80%) |
Oct 23, 2006 | 18.86 | 19.00 | 18.36 | 18.58 | 120,660 | -0.59(-3.08%) |
Oct 20, 2006 | 19.25 | 19.64 | 18.90 | 19.17 | 45,087 | -0.29(-1.49%) |
Oct 19, 2006 | 19.75 | 19.95 | 19.37 | 19.46 | 95,844 | -0.29(-1.47%) |
Oct 18, 2006 | 19.35 | 19.96 | 19.35 | 19.75 | 120,988 | +0.50(+2.60%) |
Oct 17, 2006 | 19.15 | 19.29 | 18.70 | 19.25 | 100,278 | +0.02(+0.10%) |
Oct 16, 2006 | 18.72 | 19.44 | 18.60 | 19.23 | 337,704 | +0.64(+3.44%) |
Oct 13, 2006 | 18.85 | 18.96 | 18.50 | 18.59 | 234,464 | -0.26(-1.38%) |
Oct 12, 2006 | 18.52 | 19.12 | 18.52 | 18.85 | 324,992 | +0.01(+0.05%) |
Oct 11, 2006 | 18.91 | 19.39 | 18.68 | 18.84 | 161,890 | -0.16(-0.84%) |
Oct 10, 2006 | 18.50 | 19.34 | 18.08 | 19.00 | 619,594 | +0.53(+2.87%) |
Oct 09, 2006 | 17.70 | 18.90 | 17.58 | 18.47 | 196,694 | +0.83(+4.71%) |
Oct 06, 2006 | 17.60 | 17.80 | 17.50 | 17.64 | 105,926 | +0.03(+0.17%) |
Oct 05, 2006 | 17.94 | 17.97 | 17.50 | 17.61 | 59,898 | -0.39(-2.17%) |
Oct 04, 2006 | 17.16 | 18.20 | 17.16 | 18.00 | 205,824 | +0.25(+1.41%) |
Oct 03, 2006 | 17.41 | 18.00 | 17.23 | 17.75 | 164,278 | -0.08(-0.45%) |
Oct 02, 2006 | 18.25 | 18.25 | 17.31 | 17.83 | 232,146 | -0.17(-0.94%) |
Sep 29, 2006 | 17.21 | 18.15 | 16.70 | 18.00 | 598,086 | +1.20(+7.14%) |
Sep 28, 2006 | 16.49 | 17.25 | 15.96 | 16.80 | 354,020 | +0.55(+3.38%) |
Sep 27, 2006 | 15.88 | 16.65 | 15.88 | 16.25 | 305,372 | +0.00(+0.00%) |
Sep 26, 2006 | 16.35 | 16.75 | 15.55 | 16.25 | 707,824 | -0.25(-1.52%) |
Sep 25, 2006 | 16.95 | 16.95 | 16.20 | 16.50 | 1,085,759 | -0.50(-2.94%) |