Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.25 | 16.38 | 15.97 | 16.13 | 481,728 | -0.12(-0.74%) |
Apr 27, 2007 | 16.50 | 16.52 | 16.21 | 16.25 | 291,695 | -0.27(-1.63%) |
Apr 26, 2007 | 16.50 | 16.84 | 16.25 | 16.52 | 911,987 | -0.75(-4.34%) |
Apr 25, 2007 | 17.22 | 17.53 | 17.16 | 17.27 | 283,101 | +0.05(+0.29%) |
Apr 24, 2007 | 17.37 | 17.37 | 16.95 | 17.22 | 94,278 | +0.01(+0.06%) |
Apr 23, 2007 | 17.40 | 17.43 | 17.15 | 17.21 | 90,351 | -0.19(-1.09%) |
Apr 20, 2007 | 17.15 | 17.41 | 16.94 | 17.40 | 181,554 | +0.44(+2.59%) |
Apr 19, 2007 | 16.50 | 17.00 | 16.50 | 16.96 | 184,042 | +0.43(+2.60%) |
Apr 18, 2007 | 16.77 | 16.99 | 16.53 | 16.53 | 297,048 | -0.45(-2.65%) |
Apr 17, 2007 | 17.07 | 17.24 | 16.95 | 16.98 | 193,157 | -0.03(-0.18%) |
Apr 16, 2007 | 16.89 | 17.02 | 16.81 | 17.01 | 162,928 | +0.16(+0.95%) |
Apr 13, 2007 | 17.06 | 17.07 | 16.62 | 16.85 | 147,757 | -0.25(-1.46%) |
Apr 12, 2007 | 16.62 | 17.11 | 16.51 | 17.10 | 77,770 | +0.46(+2.76%) |
Apr 11, 2007 | 16.83 | 16.83 | 16.45 | 16.64 | 118,879 | -0.19(-1.13%) |
Apr 10, 2007 | 16.68 | 16.90 | 16.49 | 16.83 | 122,422 | +0.14(+0.84%) |
Apr 09, 2007 | 16.63 | 16.91 | 16.50 | 16.69 | 237,735 | +0.14(+0.85%) |
Apr 05, 2007 | 16.79 | 16.99 | 16.50 | 16.55 | 159,211 | -0.28(-1.66%) |
Apr 04, 2007 | 16.68 | 16.84 | 16.56 | 16.83 | 106,759 | +0.11(+0.66%) |
Apr 03, 2007 | 16.85 | 17.21 | 16.71 | 16.72 | 315,777 | -0.07(-0.42%) |
Apr 02, 2007 | 16.07 | 16.85 | 16.07 | 16.79 | 406,939 | +0.72(+4.48%) |
Mar 30, 2007 | 16.52 | 16.61 | 16.00 | 16.07 | 258,107 | -0.44(-2.67%) |
Mar 29, 2007 | 16.67 | 16.74 | 16.44 | 16.51 | 164,796 | -0.04(-0.24%) |
Mar 28, 2007 | 16.87 | 16.91 | 16.40 | 16.55 | 531,943 | -0.40(-2.36%) |
Mar 27, 2007 | 17.33 | 17.45 | 16.85 | 16.95 | 273,582 | -0.47(-2.70%) |
Mar 26, 2007 | 17.63 | 17.69 | 17.27 | 17.42 | 99,244 | -0.24(-1.36%) |
Mar 23, 2007 | 17.59 | 17.77 | 17.44 | 17.66 | 180,704 | +0.06(+0.34%) |
Mar 22, 2007 | 17.53 | 17.75 | 17.37 | 17.60 | 184,682 | +0.16(+0.92%) |
Mar 21, 2007 | 17.21 | 17.56 | 17.13 | 17.44 | 161,632 | +0.27(+1.57%) |
Mar 20, 2007 | 17.30 | 17.40 | 17.11 | 17.17 | 123,206 | -0.12(-0.69%) |
Mar 19, 2007 | 17.15 | 17.35 | 16.80 | 17.29 | 164,990 | +0.26(+1.53%) |
Mar 16, 2007 | 16.63 | 17.09 | 16.54 | 17.03 | 254,530 | +0.39(+2.34%) |
Mar 15, 2007 | 16.53 | 16.71 | 16.44 | 16.64 | 192,116 | +0.12(+0.73%) |
Mar 14, 2007 | 16.25 | 16.67 | 16.11 | 16.52 | 359,105 | +0.33(+2.04%) |
Mar 13, 2007 | 17.15 | 17.10 | 16.16 | 16.19 | 734,087 | -0.96(-5.60%) |
Mar 12, 2007 | 17.50 | 17.74 | 17.10 | 17.15 | 325,178 | -0.57(-3.22%) |
Mar 09, 2007 | 17.84 | 17.88 | 17.54 | 17.72 | 111,939 | +0.05(+0.28%) |
Mar 08, 2007 | 17.71 | 17.96 | 17.58 | 17.67 | 83,086 | +0.17(+0.97%) |
Mar 07, 2007 | 17.87 | 17.88 | 17.48 | 17.50 | 182,371 | -0.16(-0.91%) |
Mar 06, 2007 | 17.56 | 17.80 | 17.44 | 17.66 | 217,366 | +0.21(+1.20%) |
Mar 05, 2007 | 17.88 | 17.97 | 17.36 | 17.45 | 235,150 | -0.26(-1.47%) |
Mar 02, 2007 | 17.80 | 17.94 | 17.64 | 17.71 | 291,741 | -0.21(-1.17%) |
Mar 01, 2007 | 17.98 | 18.09 | 17.75 | 17.92 | 276,117 | -0.10(-0.55%) |
Feb 28, 2007 | 18.01 | 18.45 | 18.00 | 18.02 | 272,478 | +0.02(+0.11%) |
Feb 27, 2007 | 18.24 | 18.25 | 17.85 | 18.00 | 491,153 | -0.47(-2.54%) |
Feb 26, 2007 | 18.65 | 18.68 | 18.23 | 18.47 | 385,704 | +0.23(+1.26%) |
Feb 23, 2007 | 17.85 | 18.69 | 17.15 | 18.24 | 794,585 | -0.25(-1.35%) |
Feb 22, 2007 | 19.37 | 19.48 | 18.49 | 18.49 | 396,355 | -0.77(-4.00%) |
Feb 21, 2007 | 19.52 | 19.88 | 19.25 | 19.26 | 224,343 | -0.24(-1.23%) |
Feb 20, 2007 | 18.90 | 19.52 | 18.85 | 19.50 | 176,637 | +0.70(+3.72%) |
Feb 16, 2007 | 18.97 | 18.99 | 18.43 | 18.80 | 154,827 | -0.13(-0.69%) |
Feb 15, 2007 | 18.72 | 19.11 | 18.71 | 18.93 | 234,115 | +0.27(+1.45%) |
Feb 14, 2007 | 18.62 | 18.75 | 18.52 | 18.66 | 165,373 | +0.02(+0.11%) |
Feb 13, 2007 | 18.55 | 18.75 | 18.54 | 18.64 | 165,389 | +0.07(+0.38%) |
Feb 12, 2007 | 18.58 | 18.70 | 18.50 | 18.57 | 80,661 | -0.01(-0.05%) |
Feb 09, 2007 | 18.56 | 18.62 | 18.45 | 18.58 | 54,052 | -0.01(-0.05%) |
Feb 08, 2007 | 18.65 | 18.75 | 18.50 | 18.59 | 74,302 | -0.22(-1.17%) |
Feb 07, 2007 | 18.70 | 18.94 | 18.66 | 18.81 | 54,361 | +0.10(+0.53%) |
Feb 06, 2007 | 18.60 | 18.88 | 18.49 | 18.71 | 172,963 | -0.33(-1.73%) |
Feb 05, 2007 | 19.03 | 19.15 | 18.57 | 19.04 | 126,099 | +0.10(+0.53%) |
Feb 02, 2007 | 18.24 | 19.07 | 18.10 | 18.94 | 197,481 | +0.73(+4.01%) |