Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 17.68 | 17.70 | 17.45 | 17.54 | 822,218 | -0.17(-0.95%) |
Apr 27, 2007 | 17.88 | 17.91 | 17.58 | 17.71 | 645,280 | -0.21(-1.16%) |
Apr 26, 2007 | 18.01 | 18.01 | 17.80 | 17.92 | 543,309 | -0.09(-0.52%) |
Apr 25, 2007 | 18.01 | 18.09 | 17.76 | 18.01 | 655,155 | +0.08(+0.47%) |
Apr 24, 2007 | 17.96 | 17.99 | 17.76 | 17.93 | 642,660 | -0.06(-0.33%) |
Apr 23, 2007 | 17.91 | 18.13 | 17.73 | 17.99 | 1,064,853 | +0.05(+0.28%) |
Apr 20, 2007 | 17.89 | 17.99 | 17.78 | 17.94 | 1,780,264 | +0.26(+1.49%) |
Apr 19, 2007 | 17.52 | 17.89 | 17.31 | 17.68 | 3,188,927 | -0.64(-3.47%) |
Apr 18, 2007 | 18.41 | 18.45 | 18.24 | 18.31 | 643,265 | -0.09(-0.51%) |
Apr 17, 2007 | 18.53 | 18.54 | 18.23 | 18.40 | 924,391 | -0.12(-0.67%) |
Apr 16, 2007 | 18.58 | 18.76 | 18.44 | 18.53 | 1,286,732 | -0.04(-0.24%) |
Apr 13, 2007 | 18.51 | 18.57 | 18.25 | 18.57 | 934,870 | +0.05(+0.27%) |
Apr 12, 2007 | 18.29 | 18.52 | 18.12 | 18.52 | 505,019 | +0.13(+0.73%) |
Apr 11, 2007 | 18.50 | 18.56 | 18.28 | 18.39 | 994,925 | -0.08(-0.43%) |
Apr 10, 2007 | 18.43 | 18.54 | 18.38 | 18.47 | 1,562,014 | -0.04(-0.21%) |
Apr 09, 2007 | 18.49 | 18.53 | 18.39 | 18.51 | 749,065 | +0.04(+0.21%) |
Apr 05, 2007 | 18.35 | 18.57 | 18.30 | 18.47 | 1,130,147 | +0.12(+0.68%) |
Apr 04, 2007 | 18.23 | 18.36 | 18.12 | 18.35 | 703,319 | +0.14(+0.76%) |
Apr 03, 2007 | 18.24 | 18.38 | 18.18 | 18.21 | 780,503 | -0.01(-0.05%) |
Apr 02, 2007 | 18.25 | 18.25 | 17.96 | 18.22 | 846,401 | -0.01(-0.05%) |
Mar 30, 2007 | 18.45 | 18.48 | 18.13 | 18.23 | 1,095,864 | -0.15(-0.84%) |
Mar 29, 2007 | 18.26 | 18.38 | 18.13 | 18.38 | 1,772,203 | +0.36(+1.98%) |
Mar 28, 2007 | 17.90 | 18.06 | 17.58 | 18.02 | 1,669,426 | +0.10(+0.58%) |
Mar 27, 2007 | 17.77 | 17.94 | 17.67 | 17.92 | 1,370,364 | +0.10(+0.56%) |
Mar 26, 2007 | 17.83 | 17.86 | 17.61 | 17.82 | 1,521,709 | +0.02(+0.14%) |
Mar 23, 2007 | 17.55 | 17.81 | 17.44 | 17.79 | 1,158,764 | +0.28(+1.59%) |
Mar 22, 2007 | 17.22 | 17.61 | 17.20 | 17.52 | 797,229 | +0.37(+2.14%) |
Mar 21, 2007 | 16.84 | 17.16 | 16.75 | 17.15 | 520,537 | +0.34(+2.04%) |
Mar 20, 2007 | 16.77 | 16.83 | 16.53 | 16.81 | 419,774 | -0.03(-0.21%) |
Mar 19, 2007 | 16.70 | 16.97 | 16.56 | 16.84 | 574,948 | +0.18(+1.10%) |
Mar 16, 2007 | 16.91 | 16.92 | 16.54 | 16.66 | 980,616 | -0.24(-1.44%) |
Mar 15, 2007 | 16.98 | 17.07 | 16.84 | 16.90 | 940,513 | -0.07(-0.44%) |
Mar 14, 2007 | 16.70 | 16.98 | 16.68 | 16.98 | 1,337,314 | +0.25(+1.51%) |
Mar 13, 2007 | 16.93 | 16.84 | 16.61 | 16.72 | 2,438,040 | -0.20(-1.20%) |
Mar 12, 2007 | 16.63 | 16.96 | 16.52 | 16.93 | 1,183,350 | +0.03(+0.18%) |
Mar 09, 2007 | 16.77 | 17.00 | 16.74 | 16.90 | 656,968 | +0.17(+1.01%) |
Mar 08, 2007 | 16.86 | 16.88 | 16.57 | 16.73 | 925,802 | +0.01(+0.06%) |
Mar 07, 2007 | 16.40 | 16.86 | 16.35 | 16.72 | 1,408,251 | +0.33(+2.00%) |
Mar 06, 2007 | 16.13 | 16.42 | 16.07 | 16.39 | 1,120,474 | +0.44(+2.77%) |
Mar 05, 2007 | 15.67 | 16.05 | 15.66 | 15.95 | 1,106,771 | +0.13(+0.82%) |
Mar 02, 2007 | 16.31 | 16.40 | 15.79 | 15.82 | 807,507 | -0.53(-3.22%) |
Mar 01, 2007 | 16.03 | 16.41 | 15.83 | 16.35 | 1,014,515 | -0.01(-0.09%) |
Feb 28, 2007 | 16.34 | 16.49 | 16.15 | 16.36 | 1,034,222 | +0.02(+0.15%) |
Feb 27, 2007 | 15.87 | 16.65 | 15.74 | 16.34 | 850,029 | -0.35(-2.11%) |
Feb 26, 2007 | 16.71 | 16.73 | 16.53 | 16.69 | 562,051 | +0.04(+0.24%) |
Feb 23, 2007 | 16.97 | 16.97 | 16.60 | 16.65 | 666,843 | -0.34(-2.02%) |
Feb 22, 2007 | 17.16 | 17.16 | 16.80 | 16.99 | 658,178 | -0.17(-0.98%) |
Feb 21, 2007 | 17.02 | 17.22 | 16.95 | 17.16 | 1,265,370 | +0.15(+0.90%) |
Feb 20, 2007 | 16.77 | 17.07 | 16.67 | 17.01 | 1,053,770 | +0.23(+1.36%) |
Feb 16, 2007 | 16.61 | 16.81 | 16.46 | 16.78 | 844,991 | +0.19(+1.14%) |
Feb 15, 2007 | 16.42 | 16.67 | 16.42 | 16.59 | 769,217 | +0.04(+0.27%) |
Feb 14, 2007 | 16.47 | 16.64 | 16.47 | 16.54 | 455,646 | +0.05(+0.33%) |
Feb 13, 2007 | 16.50 | 16.64 | 16.29 | 16.49 | 634,081 | -0.00(-0.03%) |
Feb 12, 2007 | 16.65 | 16.65 | 16.33 | 16.49 | 773,385 | -0.19(-1.13%) |
Feb 09, 2007 | 16.93 | 16.95 | 16.58 | 16.68 | 578,576 | -0.23(-1.38%) |
Feb 08, 2007 | 16.91 | 17.02 | 16.87 | 16.92 | 602,154 | -0.03(-0.20%) |
Feb 07, 2007 | 16.95 | 16.97 | 16.81 | 16.95 | 781,510 | +0.00(+0.03%) |
Feb 06, 2007 | 16.95 | 16.97 | 16.81 | 16.95 | 938,296 | -0.02(-0.12%) |
Feb 05, 2007 | 16.76 | 17.06 | 16.63 | 16.97 | 1,309,101 | +0.27(+1.61%) |
Feb 02, 2007 | 16.82 | 16.99 | 16.67 | 16.70 | 812,344 | +0.09(+0.57%) |