Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 18.62 | 19.05 | 18.41 | 18.49 | 529,027 | -0.17(-0.91%) |
Apr 27, 2007 | 18.67 | 18.82 | 18.53 | 18.66 | 461,570 | -0.42(-2.21%) |
Apr 26, 2007 | 18.88 | 19.12 | 18.85 | 19.09 | 314,017 | +0.18(+0.93%) |
Apr 25, 2007 | 18.85 | 18.95 | 18.56 | 18.91 | 318,791 | +0.10(+0.53%) |
Apr 24, 2007 | 18.98 | 19.08 | 18.69 | 18.81 | 304,538 | -0.09(-0.49%) |
Apr 23, 2007 | 18.95 | 18.97 | 18.63 | 18.90 | 414,989 | +0.00(+0.00%) |
Apr 20, 2007 | 18.82 | 19.01 | 18.73 | 18.90 | 276,355 | +0.25(+1.36%) |
Apr 19, 2007 | 18.34 | 18.81 | 18.19 | 18.65 | 334,590 | -0.03(-0.16%) |
Apr 18, 2007 | 18.69 | 18.87 | 18.46 | 18.68 | 455,710 | -0.06(-0.33%) |
Apr 17, 2007 | 18.56 | 18.82 | 18.08 | 18.74 | 377,584 | +0.26(+1.41%) |
Apr 16, 2007 | 17.75 | 18.52 | 17.59 | 18.48 | 573,660 | +0.51(+2.82%) |
Apr 13, 2007 | 18.17 | 18.36 | 17.88 | 17.97 | 641,773 | -0.12(-0.64%) |
Apr 12, 2007 | 17.57 | 18.78 | 17.10 | 18.09 | 2,450,797 | +1.51(+9.13%) |
Apr 11, 2007 | 16.30 | 16.78 | 16.27 | 16.57 | 527,256 | +0.42(+2.62%) |
Apr 10, 2007 | 16.05 | 16.31 | 16.01 | 16.15 | 186,876 | +0.08(+0.53%) |
Apr 09, 2007 | 15.90 | 16.11 | 15.86 | 16.07 | 376,087 | +0.28(+1.80%) |
Apr 05, 2007 | 16.02 | 16.02 | 15.69 | 15.78 | 207,877 | -0.17(-1.06%) |
Apr 04, 2007 | 15.84 | 16.02 | 15.84 | 15.95 | 345,036 | +0.17(+1.07%) |
Apr 03, 2007 | 15.26 | 15.90 | 15.17 | 15.78 | 426,530 | +0.55(+3.63%) |
Apr 02, 2007 | 15.45 | 15.51 | 15.17 | 15.23 | 109,124 | -0.16(-1.05%) |
Mar 30, 2007 | 15.44 | 15.61 | 15.17 | 15.39 | 201,223 | -0.05(-0.35%) |
Mar 29, 2007 | 15.37 | 15.45 | 15.17 | 15.44 | 441,108 | +0.22(+1.41%) |
Mar 28, 2007 | 15.22 | 15.39 | 15.08 | 15.23 | 545,749 | -0.09(-0.60%) |
Mar 27, 2007 | 15.36 | 15.38 | 15.14 | 15.32 | 302,504 | -0.06(-0.40%) |
Mar 26, 2007 | 14.92 | 15.41 | 14.91 | 15.38 | 333,380 | +0.44(+2.93%) |
Mar 23, 2007 | 14.98 | 15.15 | 14.67 | 14.95 | 109,092 | -0.05(-0.31%) |
Mar 22, 2007 | 15.25 | 15.31 | 14.68 | 14.99 | 188,714 | -0.22(-1.46%) |
Mar 21, 2007 | 14.51 | 15.33 | 14.45 | 15.21 | 235,450 | +0.74(+5.15%) |
Mar 20, 2007 | 14.48 | 14.63 | 14.22 | 14.47 | 152,890 | -0.05(-0.32%) |
Mar 19, 2007 | 14.59 | 14.67 | 14.39 | 14.52 | 97,274 | -0.01(-0.05%) |
Mar 16, 2007 | 14.57 | 14.68 | 14.22 | 14.52 | 448,192 | -0.05(-0.37%) |
Mar 15, 2007 | 14.56 | 14.74 | 14.32 | 14.58 | 178,357 | +0.04(+0.26%) |
Mar 14, 2007 | 14.19 | 14.83 | 14.19 | 14.54 | 268,963 | +0.38(+2.66%) |
Mar 13, 2007 | 15.14 | 15.20 | 14.14 | 14.16 | 266,623 | -0.98(-6.44%) |
Mar 12, 2007 | 15.05 | 15.23 | 14.90 | 15.14 | 216,924 | +0.26(+1.76%) |
Mar 09, 2007 | 15.17 | 15.17 | 14.60 | 14.88 | 194,178 | -0.05(-0.36%) |
Mar 08, 2007 | 15.07 | 15.34 | 14.79 | 14.93 | 180,737 | +0.02(+0.10%) |
Mar 07, 2007 | 14.75 | 15.01 | 14.65 | 14.91 | 173,743 | +0.12(+0.83%) |
Mar 06, 2007 | 14.70 | 15.17 | 14.70 | 14.79 | 223,537 | +0.28(+1.96%) |
Mar 05, 2007 | 14.79 | 15.24 | 14.51 | 14.51 | 257,282 | -0.38(-2.58%) |
Mar 02, 2007 | 15.29 | 15.46 | 14.81 | 14.89 | 318,717 | -0.45(-2.90%) |
Mar 01, 2007 | 15.97 | 15.97 | 15.30 | 15.34 | 353,137 | -0.78(-4.81%) |
Feb 28, 2007 | 17.12 | 17.12 | 16.02 | 16.11 | 580,147 | -0.88(-5.20%) |
Feb 27, 2007 | 16.74 | 17.00 | 16.43 | 17.00 | 538,220 | +0.02(+0.09%) |
Feb 26, 2007 | 16.95 | 17.09 | 16.89 | 16.98 | 277,562 | -0.02(-0.09%) |
Feb 23, 2007 | 17.17 | 17.21 | 16.97 | 17.00 | 184,859 | -0.08(-0.45%) |
Feb 22, 2007 | 17.16 | 17.47 | 17.01 | 17.07 | 329,868 | +0.00(+0.00%) |
Feb 21, 2007 | 17.35 | 17.41 | 17.00 | 17.07 | 407,942 | -0.32(-1.85%) |
Feb 20, 2007 | 16.92 | 17.93 | 16.75 | 17.40 | 783,614 | +1.10(+6.74%) |
Feb 16, 2007 | 16.59 | 16.59 | 16.24 | 16.30 | 307,056 | -0.29(-1.76%) |
Feb 15, 2007 | 16.37 | 16.79 | 16.37 | 16.59 | 218,581 | +0.16(+0.98%) |
Feb 14, 2007 | 16.36 | 16.62 | 16.34 | 16.43 | 287,280 | +0.05(+0.28%) |
Feb 13, 2007 | 16.72 | 16.78 | 16.32 | 16.38 | 381,666 | -0.29(-1.75%) |
Feb 12, 2007 | 15.72 | 16.81 | 15.71 | 16.67 | 677,220 | +1.57(+10.43%) |
Feb 09, 2007 | 15.38 | 15.44 | 14.94 | 15.10 | 175,508 | -0.38(-2.48%) |
Feb 08, 2007 | 14.85 | 15.51 | 14.78 | 15.48 | 498,332 | +0.55(+3.70%) |
Feb 07, 2007 | 14.90 | 15.05 | 14.85 | 14.93 | 127,143 | +0.08(+0.57%) |
Feb 06, 2007 | 14.94 | 14.98 | 14.73 | 14.85 | 157,292 | -0.06(-0.41%) |
Feb 05, 2007 | 14.94 | 15.07 | 14.77 | 14.91 | 224,055 | -0.08(-0.56%) |
Feb 02, 2007 | 14.78 | 15.15 | 14.65 | 14.99 | 204,754 | +0.28(+1.93%) |