Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.99 | 18.01 | 17.75 | 17.81 | 705,293 | +0.07(+0.37%) |
Apr 27, 2007 | 18.18 | 18.18 | 17.52 | 17.74 | 780,623 | -0.16(-0.91%) |
Apr 26, 2007 | 17.83 | 18.06 | 17.83 | 17.90 | 889,171 | -0.21(-1.16%) |
Apr 25, 2007 | 18.29 | 18.39 | 18.02 | 18.11 | 843,308 | +0.13(+0.70%) |
Apr 24, 2007 | 17.78 | 18.34 | 17.68 | 17.99 | 1,411,658 | +0.19(+1.05%) |
Apr 23, 2007 | 17.46 | 17.97 | 17.39 | 17.80 | 877,812 | +0.35(+1.98%) |
Apr 20, 2007 | 17.26 | 17.53 | 17.26 | 17.46 | 747,726 | +0.32(+1.85%) |
Apr 19, 2007 | 17.18 | 17.27 | 17.07 | 17.14 | 713,008 | -0.21(-1.24%) |
Apr 18, 2007 | 17.50 | 17.67 | 17.31 | 17.35 | 689,220 | -0.05(-0.27%) |
Apr 17, 2007 | 17.04 | 17.57 | 16.99 | 17.40 | 1,450,233 | +0.60(+3.55%) |
Apr 16, 2007 | 16.58 | 16.81 | 16.56 | 16.80 | 474,267 | +0.28(+1.72%) |
Apr 13, 2007 | 16.56 | 16.56 | 16.38 | 16.52 | 253,742 | -0.01(-0.08%) |
Apr 12, 2007 | 16.25 | 16.57 | 16.02 | 16.53 | 722,866 | +0.38(+2.34%) |
Apr 11, 2007 | 16.33 | 16.35 | 16.10 | 16.15 | 421,761 | -0.08(-0.49%) |
Apr 10, 2007 | 16.20 | 16.32 | 16.14 | 16.23 | 613,783 | +0.29(+1.81%) |
Apr 09, 2007 | 15.96 | 16.10 | 15.90 | 15.94 | 443,835 | +0.03(+0.20%) |
Apr 05, 2007 | 15.85 | 15.97 | 15.68 | 15.91 | 465,266 | +0.19(+1.19%) |
Apr 04, 2007 | 15.68 | 15.86 | 15.63 | 15.72 | 306,034 | +0.13(+0.84%) |
Apr 03, 2007 | 15.39 | 15.76 | 15.39 | 15.59 | 391,758 | +0.24(+1.55%) |
Apr 02, 2007 | 15.32 | 15.42 | 15.16 | 15.36 | 421,975 | +0.07(+0.46%) |
Mar 30, 2007 | 15.12 | 15.40 | 15.05 | 15.29 | 560,419 | +0.22(+1.46%) |
Mar 29, 2007 | 15.05 | 15.20 | 14.89 | 15.07 | 564,063 | +0.18(+1.19%) |
Mar 28, 2007 | 15.10 | 15.15 | 14.78 | 14.89 | 572,206 | -0.25(-1.66%) |
Mar 27, 2007 | 15.42 | 15.44 | 15.11 | 15.14 | 827,878 | -0.24(-1.55%) |
Mar 26, 2007 | 15.29 | 15.38 | 15.13 | 15.38 | 354,682 | +0.06(+0.40%) |
Mar 23, 2007 | 15.23 | 15.36 | 15.14 | 15.32 | 412,331 | +0.16(+1.08%) |
Mar 22, 2007 | 15.45 | 15.60 | 15.10 | 15.16 | 564,920 | -0.30(-1.93%) |
Mar 21, 2007 | 15.43 | 15.55 | 15.33 | 15.45 | 507,271 | +0.07(+0.49%) |
Mar 20, 2007 | 15.48 | 15.72 | 15.33 | 15.38 | 602,638 | -0.02(-0.15%) |
Mar 19, 2007 | 14.93 | 15.54 | 14.93 | 15.40 | 1,132,412 | +0.28(+1.88%) |
Mar 16, 2007 | 14.85 | 15.16 | 14.85 | 15.12 | 596,852 | +0.29(+1.95%) |
Mar 15, 2007 | 14.91 | 14.95 | 14.79 | 14.83 | 399,473 | -0.01(-0.06%) |
Mar 14, 2007 | 14.76 | 14.94 | 14.56 | 14.84 | 400,544 | +0.13(+0.86%) |
Mar 13, 2007 | 15.05 | 15.11 | 14.69 | 14.71 | 528,916 | -0.34(-2.26%) |
Mar 12, 2007 | 15.08 | 15.24 | 14.94 | 15.05 | 550,347 | -0.01(-0.06%) |
Mar 09, 2007 | 14.93 | 15.12 | 14.78 | 15.06 | 507,056 | +0.20(+1.35%) |
Mar 08, 2007 | 14.87 | 14.93 | 14.75 | 14.86 | 599,638 | -0.02(-0.16%) |
Mar 07, 2007 | 14.97 | 15.03 | 14.35 | 14.88 | 539,417 | +0.01(+0.06%) |
Mar 06, 2007 | 14.96 | 15.02 | 14.85 | 14.88 | 670,575 | +0.15(+1.05%) |
Mar 05, 2007 | 14.84 | 14.96 | 14.68 | 14.72 | 613,568 | -0.29(-1.93%) |
Mar 02, 2007 | 14.88 | 15.14 | 14.87 | 15.01 | 595,781 | +0.03(+0.22%) |
Mar 01, 2007 | 14.98 | 15.13 | 14.75 | 14.98 | 877,384 | -0.26(-1.68%) |
Feb 28, 2007 | 15.33 | 15.86 | 15.11 | 15.23 | 1,075,406 | +0.06(+0.37%) |
Feb 27, 2007 | 15.67 | 15.85 | 15.04 | 15.18 | 787,373 | -0.88(-5.49%) |
Feb 26, 2007 | 16.00 | 16.10 | 15.94 | 16.06 | 453,050 | +0.09(+0.58%) |
Feb 23, 2007 | 15.85 | 15.99 | 15.76 | 15.97 | 344,610 | +0.15(+0.97%) |
Feb 22, 2007 | 15.95 | 16.05 | 15.70 | 15.81 | 623,641 | -0.19(-1.17%) |
Feb 21, 2007 | 15.95 | 16.00 | 15.76 | 16.00 | 642,071 | +0.21(+1.33%) |
Feb 20, 2007 | 15.83 | 15.91 | 15.73 | 15.79 | 811,376 | -0.25(-1.57%) |
Feb 16, 2007 | 16.10 | 16.30 | 15.97 | 16.04 | 2,014,511 | +0.59(+3.84%) |
Feb 15, 2007 | 15.21 | 15.62 | 15.21 | 15.45 | 1,677,402 | +0.37(+2.44%) |
Feb 14, 2007 | 14.72 | 15.09 | 14.72 | 15.08 | 1,253,360 | +0.44(+3.03%) |
Feb 13, 2007 | 14.46 | 14.65 | 14.40 | 14.64 | 357,655 | +0.28(+1.92%) |
Feb 12, 2007 | 14.65 | 14.65 | 14.29 | 14.36 | 735,510 | -0.18(-1.22%) |
Feb 09, 2007 | 14.67 | 14.72 | 14.43 | 14.54 | 450,479 | -0.07(-0.51%) |
Feb 08, 2007 | 14.65 | 14.78 | 14.60 | 14.61 | 609,925 | +0.01(+0.06%) |
Feb 07, 2007 | 14.72 | 14.79 | 14.56 | 14.61 | 674,861 | +0.00(+0.03%) |
Feb 06, 2007 | 14.48 | 14.78 | 14.45 | 14.60 | 1,725,621 | +0.19(+1.33%) |
Feb 05, 2007 | 14.26 | 14.41 | 14.04 | 14.41 | 1,286,929 | +0.09(+0.65%) |
Feb 02, 2007 | 14.48 | 14.54 | 14.27 | 14.32 | 1,686,617 | -0.14(-0.94%) |