Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 19.09 | 19.36 | 17.89 | 17.95 | 244,644 | -1.15(-6.02%) |
Apr 27, 2007 | 19.38 | 19.98 | 19.00 | 19.10 | 497,014 | -0.14(-0.73%) |
Apr 26, 2007 | 17.65 | 19.45 | 17.00 | 19.24 | 766,633 | +1.60(+9.07%) |
Apr 25, 2007 | 17.37 | 18.75 | 17.24 | 17.64 | 676,791 | +0.60(+3.52%) |
Apr 24, 2007 | 17.79 | 17.79 | 16.61 | 17.04 | 774,461 | -0.54(-3.07%) |
Apr 23, 2007 | 17.49 | 18.48 | 17.37 | 17.58 | 268,283 | +0.00(+0.00%) |
Apr 20, 2007 | 17.51 | 17.99 | 17.09 | 17.58 | 318,116 | +0.40(+2.33%) |
Apr 19, 2007 | 17.20 | 17.70 | 17.03 | 17.18 | 207,285 | -0.24(-1.38%) |
Apr 18, 2007 | 16.87 | 17.78 | 16.72 | 17.42 | 276,410 | +0.54(+3.20%) |
Apr 17, 2007 | 16.79 | 17.16 | 16.69 | 16.88 | 240,030 | +0.07(+0.42%) |
Apr 16, 2007 | 16.06 | 16.88 | 16.06 | 16.81 | 173,020 | +0.72(+4.47%) |
Apr 13, 2007 | 16.45 | 16.47 | 15.80 | 16.09 | 142,769 | -0.30(-1.83%) |
Apr 12, 2007 | 16.20 | 16.45 | 16.00 | 16.39 | 228,992 | +0.19(+1.17%) |
Apr 11, 2007 | 16.80 | 16.80 | 16.04 | 16.20 | 315,547 | -0.55(-3.28%) |
Apr 10, 2007 | 16.76 | 16.90 | 16.69 | 16.75 | 61,922 | -0.07(-0.42%) |
Apr 09, 2007 | 16.96 | 17.35 | 16.68 | 16.82 | 73,910 | -0.16(-0.94%) |
Apr 05, 2007 | 16.61 | 17.14 | 16.61 | 16.98 | 259,349 | +0.43(+2.60%) |
Apr 04, 2007 | 16.89 | 17.14 | 16.45 | 16.55 | 195,072 | -0.34(-2.01%) |
Apr 03, 2007 | 16.50 | 16.99 | 16.44 | 16.89 | 153,170 | +0.39(+2.36%) |
Apr 02, 2007 | 16.65 | 16.82 | 16.19 | 16.50 | 141,459 | -0.10(-0.60%) |
Mar 30, 2007 | 17.08 | 17.23 | 16.32 | 16.60 | 213,004 | -0.43(-2.52%) |
Mar 29, 2007 | 16.72 | 17.32 | 16.69 | 17.03 | 197,851 | +0.42(+2.53%) |
Mar 28, 2007 | 17.22 | 17.52 | 16.58 | 16.61 | 309,733 | -0.68(-3.93%) |
Mar 27, 2007 | 17.57 | 17.65 | 17.14 | 17.29 | 160,872 | -0.26(-1.48%) |
Mar 26, 2007 | 17.90 | 18.56 | 17.49 | 17.55 | 175,462 | -0.34(-1.90%) |
Mar 23, 2007 | 17.85 | 18.40 | 17.70 | 17.89 | 182,988 | +0.02(+0.11%) |
Mar 22, 2007 | 18.45 | 18.45 | 17.86 | 17.87 | 165,227 | -0.58(-3.14%) |
Mar 21, 2007 | 17.55 | 18.58 | 17.39 | 18.45 | 246,241 | +0.90(+5.13%) |
Mar 20, 2007 | 17.24 | 17.75 | 17.10 | 17.55 | 116,803 | +0.23(+1.33%) |
Mar 19, 2007 | 17.39 | 17.84 | 17.11 | 17.32 | 278,827 | -0.03(-0.17%) |
Mar 16, 2007 | 17.85 | 17.85 | 17.01 | 17.35 | 232,650 | -0.46(-2.58%) |
Mar 15, 2007 | 17.35 | 18.46 | 17.35 | 17.81 | 566,119 | +0.20(+1.14%) |
Mar 14, 2007 | 17.25 | 17.64 | 17.07 | 17.61 | 92,590 | +0.32(+1.85%) |
Mar 13, 2007 | 17.48 | 17.64 | 17.00 | 17.29 | 205,444 | -0.19(-1.09%) |
Mar 12, 2007 | 17.25 | 17.57 | 17.13 | 17.48 | 151,423 | -0.03(-0.17%) |
Mar 09, 2007 | 17.99 | 17.99 | 17.29 | 17.51 | 119,544 | -0.35(-1.96%) |
Mar 08, 2007 | 17.25 | 17.91 | 17.25 | 17.86 | 172,462 | +0.72(+4.20%) |
Mar 07, 2007 | 17.61 | 17.87 | 17.13 | 17.14 | 198,474 | -0.52(-2.94%) |
Mar 06, 2007 | 17.25 | 18.10 | 17.07 | 17.66 | 476,898 | +0.55(+3.21%) |
Mar 05, 2007 | 17.44 | 17.50 | 16.89 | 17.11 | 478,668 | -0.48(-2.73%) |
Mar 02, 2007 | 18.01 | 18.12 | 17.47 | 17.59 | 159,218 | -0.54(-2.98%) |
Mar 01, 2007 | 17.54 | 18.39 | 17.54 | 18.13 | 214,197 | -0.06(-0.33%) |
Feb 28, 2007 | 17.81 | 18.61 | 17.72 | 18.19 | 406,997 | +0.29(+1.62%) |
Feb 27, 2007 | 18.62 | 18.75 | 17.32 | 17.90 | 327,079 | -0.96(-5.09%) |
Feb 26, 2007 | 19.06 | 19.50 | 18.71 | 18.86 | 401,889 | -0.20(-1.05%) |
Feb 23, 2007 | 18.94 | 19.38 | 18.79 | 19.06 | 431,209 | +0.04(+0.21%) |
Feb 22, 2007 | 18.65 | 19.18 | 18.65 | 19.02 | 429,918 | +0.38(+2.04%) |
Feb 21, 2007 | 19.10 | 19.72 | 18.44 | 18.64 | 865,404 | -0.39(-2.05%) |
Feb 20, 2007 | 18.20 | 19.32 | 18.18 | 19.03 | 797,718 | +0.79(+4.33%) |
Feb 16, 2007 | 17.71 | 18.64 | 17.42 | 18.24 | 310,751 | +0.50(+2.82%) |
Feb 15, 2007 | 17.68 | 17.83 | 17.46 | 17.74 | 341,636 | +0.14(+0.80%) |
Feb 14, 2007 | 17.39 | 17.92 | 17.39 | 17.60 | 293,330 | -0.05(-0.28%) |
Feb 13, 2007 | 17.80 | 17.89 | 17.41 | 17.65 | 536,378 | -0.16(-0.90%) |
Feb 12, 2007 | 17.00 | 17.85 | 16.81 | 17.81 | 321,621 | +0.72(+4.21%) |
Feb 09, 2007 | 17.22 | 17.76 | 16.91 | 17.09 | 264,758 | -0.17(-0.98%) |
Feb 08, 2007 | 16.76 | 17.52 | 16.68 | 17.26 | 375,023 | +0.18(+1.05%) |
Feb 07, 2007 | 17.67 | 18.75 | 16.86 | 17.08 | 987,174 | -0.82(-4.58%) |
Feb 06, 2007 | 15.26 | 18.35 | 15.20 | 17.90 | 1,772,793 | +3.24(+22.10%) |
Feb 05, 2007 | 14.59 | 15.56 | 14.27 | 14.66 | 738,117 | -0.45(-2.98%) |
Feb 02, 2007 | 14.63 | 15.24 | 14.51 | 15.11 | 328,722 | +0.51(+3.49%) |