Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.21 | 16.76 | 16.21 | 16.33 | 482,028 | -0.44(-2.62%) |
Apr 27, 2007 | 16.92 | 16.96 | 16.65 | 16.76 | 1,705,529 | -0.17(-1.00%) |
Apr 26, 2007 | 16.78 | 16.93 | 16.60 | 16.93 | 497,505 | +0.23(+1.39%) |
Apr 25, 2007 | 16.81 | 16.86 | 16.56 | 16.70 | 817,901 | -0.04(-0.22%) |
Apr 24, 2007 | 16.92 | 16.92 | 16.65 | 16.74 | 840,398 | -0.18(-1.07%) |
Apr 23, 2007 | 16.75 | 17.05 | 16.69 | 16.92 | 779,128 | +0.18(+1.05%) |
Apr 20, 2007 | 16.61 | 16.92 | 16.58 | 16.75 | 1,088,513 | +0.13(+0.79%) |
Apr 19, 2007 | 16.66 | 16.78 | 16.56 | 16.61 | 556,542 | -0.02(-0.11%) |
Apr 18, 2007 | 16.59 | 16.73 | 16.58 | 16.63 | 930,709 | -0.04(-0.26%) |
Apr 17, 2007 | 16.59 | 16.86 | 16.55 | 16.68 | 1,268,177 | +0.14(+0.83%) |
Apr 16, 2007 | 16.48 | 16.67 | 16.46 | 16.54 | 1,154,730 | +0.04(+0.23%) |
Apr 13, 2007 | 16.32 | 16.58 | 16.27 | 16.50 | 1,169,569 | +0.23(+1.39%) |
Apr 12, 2007 | 15.94 | 16.55 | 15.94 | 16.28 | 948,739 | -0.22(-1.33%) |
Apr 11, 2007 | 16.21 | 16.87 | 16.21 | 16.50 | 800,509 | -0.27(-1.61%) |
Apr 10, 2007 | 16.64 | 16.78 | 16.60 | 16.76 | 592,443 | +0.16(+0.98%) |
Apr 09, 2007 | 16.43 | 16.61 | 16.40 | 16.60 | 873,587 | +0.17(+1.03%) |
Apr 05, 2007 | 16.23 | 16.54 | 16.23 | 16.43 | 876,938 | +0.13(+0.77%) |
Apr 04, 2007 | 16.26 | 16.34 | 16.18 | 16.31 | 644,779 | +0.13(+0.77%) |
Apr 03, 2007 | 16.32 | 16.33 | 15.93 | 16.18 | 1,152,337 | -0.11(-0.65%) |
Apr 02, 2007 | 15.99 | 16.33 | 15.93 | 16.29 | 427,459 | +0.29(+1.80%) |
Mar 30, 2007 | 15.73 | 16.00 | 15.61 | 16.00 | 1,638,195 | +0.27(+1.71%) |
Mar 29, 2007 | 15.66 | 15.82 | 15.58 | 15.73 | 450,755 | +0.07(+0.44%) |
Mar 28, 2007 | 15.89 | 15.89 | 15.24 | 15.66 | 1,221,426 | -0.29(-1.85%) |
Mar 27, 2007 | 16.34 | 16.35 | 15.91 | 15.96 | 504,686 | -0.33(-2.00%) |
Mar 26, 2007 | 16.29 | 16.42 | 16.15 | 16.28 | 1,253,338 | -0.01(-0.08%) |
Mar 23, 2007 | 16.43 | 16.43 | 16.20 | 16.29 | 1,686,382 | -0.08(-0.46%) |
Mar 22, 2007 | 16.57 | 16.80 | 16.36 | 16.37 | 355,657 | -0.19(-1.17%) |
Mar 21, 2007 | 16.43 | 16.75 | 16.34 | 16.56 | 1,125,691 | +0.17(+1.03%) |
Mar 20, 2007 | 16.60 | 16.60 | 16.31 | 16.40 | 1,752,280 | -0.28(-1.65%) |
Mar 19, 2007 | 16.73 | 16.90 | 16.51 | 16.67 | 524,790 | +0.01(+0.08%) |
Mar 16, 2007 | 16.75 | 16.81 | 16.56 | 16.66 | 251,305 | -0.09(-0.52%) |
Mar 15, 2007 | 16.91 | 16.92 | 16.56 | 16.75 | 2,955,677 | -0.11(-0.67%) |
Mar 14, 2007 | 16.76 | 16.98 | 16.70 | 16.86 | 1,575,488 | -0.06(-0.37%) |
Mar 13, 2007 | 17.15 | 17.23 | 16.84 | 16.92 | 912,041 | -0.23(-1.35%) |
Mar 12, 2007 | 17.10 | 17.20 | 17.08 | 17.15 | 312,417 | +0.00(+0.00%) |
Mar 09, 2007 | 16.76 | 17.23 | 16.76 | 17.15 | 1,412,897 | +0.34(+2.05%) |
Mar 08, 2007 | 16.66 | 17.00 | 16.66 | 16.81 | 1,320,513 | +0.25(+1.51%) |
Mar 07, 2007 | 16.83 | 16.86 | 16.54 | 16.56 | 549,203 | -0.23(-1.34%) |
Mar 06, 2007 | 16.62 | 17.02 | 16.62 | 16.78 | 1,350,031 | +0.17(+1.02%) |
Mar 05, 2007 | 17.17 | 17.18 | 16.53 | 16.61 | 881,086 | -0.63(-3.67%) |
Mar 02, 2007 | 17.44 | 17.45 | 17.16 | 17.25 | 1,418,641 | -0.12(-0.69%) |
Mar 01, 2007 | 17.15 | 17.61 | 13.89 | 17.37 | 1,618,183 | +0.01(+0.04%) |
Feb 28, 2007 | 17.28 | 17.39 | 17.11 | 17.36 | 924,486 | +0.06(+0.33%) |
Feb 27, 2007 | 17.55 | 17.55 | 16.95 | 17.30 | 1,436,831 | -0.34(-1.92%) |
Feb 26, 2007 | 17.70 | 17.70 | 17.48 | 17.64 | 631,695 | -0.01(-0.07%) |
Feb 23, 2007 | 17.82 | 17.85 | 17.53 | 17.65 | 1,111,809 | -0.16(-0.88%) |
Feb 22, 2007 | 18.08 | 18.09 | 17.74 | 17.81 | 361,401 | -0.21(-1.15%) |
Feb 21, 2007 | 18.34 | 18.35 | 17.96 | 18.02 | 1,384,336 | -0.18(-0.96%) |
Feb 20, 2007 | 17.59 | 18.30 | 17.59 | 18.19 | 562,446 | +0.45(+2.54%) |
Feb 16, 2007 | 17.67 | 17.77 | 17.57 | 17.74 | 395,866 | +0.04(+0.21%) |
Feb 15, 2007 | 17.43 | 17.89 | 17.30 | 17.70 | 1,690,052 | +0.31(+1.77%) |
Feb 14, 2007 | 17.61 | 17.61 | 17.34 | 17.40 | 593,571 | -0.17(-0.96%) |
Feb 13, 2007 | 17.49 | 17.64 | 17.25 | 17.57 | 1,103,320 | +0.11(+0.65%) |
Feb 12, 2007 | 17.84 | 17.84 | 16.92 | 17.45 | 1,083,537 | -0.41(-2.28%) |
Feb 09, 2007 | 18.18 | 18.18 | 17.65 | 17.86 | 465,434 | -0.32(-1.76%) |
Feb 08, 2007 | 18.00 | 18.19 | 17.95 | 18.18 | 476,922 | +0.16(+0.87%) |
Feb 07, 2007 | 17.96 | 18.28 | 17.96 | 18.02 | 516,653 | -0.02(-0.10%) |
Feb 06, 2007 | 17.94 | 18.06 | 17.87 | 18.04 | 1,584,105 | +0.06(+0.31%) |
Feb 05, 2007 | 18.05 | 18.05 | 17.83 | 17.99 | 853,323 | -0.06(-0.35%) |
Feb 02, 2007 | 17.60 | 18.16 | 17.57 | 18.05 | 1,735,207 | +0.67(+3.86%) |