Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.08 | 19.49 | 19.00 | 19.19 | 972,734 | +0.12(+0.61%) |
Apr 27, 2007 | 18.95 | 19.22 | 18.92 | 19.08 | 1,219,617 | +0.14(+0.72%) |
Apr 26, 2007 | 18.77 | 19.32 | 18.45 | 18.94 | 3,199,963 | +1.36(+7.73%) |
Apr 25, 2007 | 17.64 | 17.69 | 17.48 | 17.58 | 521,458 | -0.06(-0.35%) |
Apr 24, 2007 | 17.51 | 17.68 | 17.36 | 17.64 | 550,908 | +0.11(+0.62%) |
Apr 23, 2007 | 17.62 | 17.71 | 17.50 | 17.53 | 428,712 | -0.14(-0.81%) |
Apr 20, 2007 | 17.65 | 17.75 | 17.53 | 17.68 | 714,129 | +0.32(+1.85%) |
Apr 19, 2007 | 17.09 | 17.55 | 16.96 | 17.36 | 603,361 | +0.10(+0.59%) |
Apr 18, 2007 | 17.40 | 17.57 | 17.25 | 17.25 | 323,512 | -0.19(-1.10%) |
Apr 17, 2007 | 17.32 | 17.47 | 17.23 | 17.44 | 441,166 | +0.12(+0.71%) |
Apr 16, 2007 | 17.06 | 17.36 | 17.02 | 17.32 | 296,259 | +0.27(+1.56%) |
Apr 13, 2007 | 17.02 | 17.06 | 16.91 | 17.06 | 293,915 | +0.03(+0.20%) |
Apr 12, 2007 | 16.84 | 17.03 | 16.74 | 17.02 | 390,324 | +0.12(+0.69%) |
Apr 11, 2007 | 17.11 | 17.11 | 16.74 | 16.91 | 471,055 | -0.19(-1.12%) |
Apr 10, 2007 | 16.94 | 17.14 | 16.93 | 17.10 | 294,941 | +0.15(+0.89%) |
Apr 09, 2007 | 16.99 | 17.02 | 16.84 | 16.95 | 340,801 | -0.03(-0.16%) |
Apr 05, 2007 | 16.97 | 17.08 | 16.90 | 16.97 | 207,909 | -0.01(-0.04%) |
Apr 04, 2007 | 16.89 | 17.08 | 16.83 | 16.98 | 585,779 | +0.05(+0.32%) |
Apr 03, 2007 | 17.01 | 17.10 | 16.89 | 16.93 | 619,918 | -0.05(-0.32%) |
Apr 02, 2007 | 17.03 | 17.12 | 16.90 | 16.98 | 709,733 | -0.03(-0.20%) |
Mar 30, 2007 | 17.04 | 17.19 | 16.86 | 17.02 | 377,430 | -0.03(-0.20%) |
Mar 29, 2007 | 16.84 | 17.08 | 16.82 | 17.05 | 964,529 | +0.31(+1.88%) |
Mar 28, 2007 | 16.76 | 16.84 | 16.44 | 16.74 | 634,130 | -0.05(-0.28%) |
Mar 27, 2007 | 16.70 | 16.80 | 16.59 | 16.78 | 324,391 | -0.01(-0.04%) |
Mar 26, 2007 | 16.80 | 16.84 | 16.62 | 16.79 | 473,400 | -0.01(-0.08%) |
Mar 23, 2007 | 16.86 | 16.92 | 16.77 | 16.80 | 313,548 | -0.07(-0.40%) |
Mar 22, 2007 | 16.89 | 16.96 | 16.79 | 16.87 | 716,327 | +0.09(+0.53%) |
Mar 21, 2007 | 16.47 | 16.78 | 16.44 | 16.78 | 504,755 | +0.36(+2.20%) |
Mar 20, 2007 | 16.26 | 16.50 | 16.24 | 16.42 | 384,170 | +0.16(+0.97%) |
Mar 19, 2007 | 16.18 | 16.35 | 16.11 | 16.26 | 386,661 | +0.18(+1.15%) |
Mar 16, 2007 | 16.28 | 16.28 | 15.97 | 16.08 | 807,168 | -0.20(-1.22%) |
Mar 15, 2007 | 16.00 | 16.31 | 16.00 | 16.28 | 408,639 | +0.29(+1.79%) |
Mar 14, 2007 | 15.79 | 16.05 | 15.68 | 15.99 | 580,065 | +0.16(+0.99%) |
Mar 13, 2007 | 16.41 | 16.22 | 15.78 | 15.83 | 517,795 | -0.57(-3.49%) |
Mar 12, 2007 | 16.29 | 16.43 | 16.23 | 16.41 | 531,421 | +0.12(+0.71%) |
Mar 09, 2007 | 16.10 | 16.31 | 16.07 | 16.29 | 544,314 | +0.22(+1.36%) |
Mar 08, 2007 | 16.11 | 16.23 | 16.00 | 16.07 | 649,661 | +0.04(+0.26%) |
Mar 07, 2007 | 15.98 | 16.11 | 15.84 | 16.03 | 553,838 | +0.01(+0.08%) |
Mar 06, 2007 | 15.82 | 16.07 | 15.63 | 16.02 | 504,755 | +0.29(+1.87%) |
Mar 05, 2007 | 15.79 | 16.08 | 15.67 | 15.72 | 490,542 | -0.20(-1.24%) |
Mar 02, 2007 | 16.00 | 16.09 | 15.84 | 15.92 | 750,905 | -0.12(-0.77%) |
Mar 01, 2007 | 15.74 | 16.16 | 15.56 | 16.05 | 636,035 | +0.07(+0.43%) |
Feb 28, 2007 | 15.98 | 16.04 | 15.73 | 15.98 | 611,713 | +0.00(+0.00%) |
Feb 27, 2007 | 16.25 | 16.41 | 15.79 | 15.98 | 765,850 | -0.44(-2.70%) |
Feb 26, 2007 | 16.45 | 16.45 | 16.18 | 16.42 | 376,507 | -0.02(-0.12%) |
Feb 23, 2007 | 16.50 | 16.54 | 16.33 | 16.44 | 569,223 | -0.05(-0.29%) |
Feb 22, 2007 | 16.71 | 16.71 | 16.33 | 16.49 | 599,991 | +0.03(+0.17%) |
Feb 21, 2007 | 16.45 | 16.59 | 16.34 | 16.46 | 512,667 | -0.24(-1.43%) |
Feb 20, 2007 | 16.27 | 16.78 | 16.20 | 16.70 | 705,338 | +0.39(+2.38%) |
Feb 16, 2007 | 16.31 | 16.35 | 16.19 | 16.31 | 608,782 | +0.01(+0.04%) |
Feb 15, 2007 | 16.31 | 16.40 | 16.21 | 16.31 | 682,335 | +0.03(+0.17%) |
Feb 14, 2007 | 16.09 | 16.35 | 16.07 | 16.28 | 464,951 | +0.16(+1.02%) |
Feb 13, 2007 | 16.00 | 16.21 | 16.00 | 16.11 | 612,527 | +0.12(+0.77%) |
Feb 12, 2007 | 15.87 | 16.05 | 15.78 | 15.99 | 379,994 | +0.16(+1.03%) |
Feb 09, 2007 | 15.93 | 16.02 | 15.72 | 15.83 | 372,888 | -0.12(-0.77%) |
Feb 08, 2007 | 15.96 | 15.97 | 15.82 | 15.95 | 441,166 | -0.01(-0.04%) |
Feb 07, 2007 | 15.92 | 16.01 | 15.81 | 15.96 | 578,893 | +0.08(+0.52%) |
Feb 06, 2007 | 15.93 | 16.05 | 15.76 | 15.88 | 762,773 | -0.05(-0.30%) |
Feb 05, 2007 | 15.83 | 15.95 | 15.70 | 15.92 | 838,816 | +0.08(+0.47%) |
Feb 02, 2007 | 15.89 | 15.90 | 15.73 | 15.85 | 943,723 | -0.08(-0.51%) |